Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immucell Cp (NQ: ICCC )

4.250 -0.110 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 6.970 6.970 6.970 0 +0.14(+2.05%)
Aug 30, 2018 6.850 6.850 6.830 6.830 2,650 -0.02(-0.29%)
Aug 29, 2018 6.900 6.900 6.850 6.850 539 -0.10(-1.44%)
Aug 28, 2018 6.780 6.970 6.775 6.950 4,998 +0.17(+2.51%)
Aug 27, 2018 6.970 6.970 6.780 6.780 1,565 -0.19(-2.73%)
Aug 24, 2018 6.830 6.970 6.830 6.970 5,100 +0.18(+2.68%)
Aug 23, 2018 6.800 6.970 6.788 6.788 4,949 -0.01(-0.09%)
Aug 22, 2018 6.794 6.794 6.794 6.794 533 +0.06(+0.95%)
Aug 21, 2018 6.850 6.850 6.711 6.730 4,659 +0.10(+1.51%)
Aug 20, 2018 6.640 6.640 6.630 6.630 933 -0.05(-0.75%)
Aug 17, 2018 6.680 6.680 6.680 59 +0.00(+0.00%)
Aug 16, 2018 6.680 6.680 6.588 6.680 5,123 +0.16(+2.45%)
Aug 15, 2018 6.500 6.690 6.500 6.520 5,931 -0.02(-0.23%)
Aug 14, 2018 6.500 6.569 6.500 6.535 6,913 +0.04(+0.54%)
Aug 13, 2018 6.620 6.682 6.500 6.500 4,456 -0.06(-0.91%)
Aug 10, 2018 6.500 6.560 6.500 6.560 8,100 -0.02(-0.30%)
Aug 09, 2018 6.580 6.600 6.500 6.580 11,403 -0.06(-0.90%)
Aug 08, 2018 6.740 6.740 6.616 6.640 784 -0.10(-1.48%)
Aug 07, 2018 6.560 6.740 6.560 6.740 2,496 +0.12(+1.81%)
Aug 06, 2018 6.700 6.830 6.615 6.620 1,879 -0.06(-0.90%)
Aug 03, 2018 6.750 6.780 6.500 6.680 18,100 -0.07(-1.09%)
Aug 02, 2018 6.810 6.875 6.740 6.753 12,378 -0.19(-2.69%)
Aug 01, 2018 6.800 6.945 6.800 6.940 3,882 +0.14(+2.06%)
Jul 31, 2018 7.050 7.050 6.800 6.800 7,585 -0.10(-1.45%)
Jul 30, 2018 7.072 7.150 6.900 6.900 9,168 -0.17(-2.40%)
Jul 27, 2018 7.150 7.150 7.070 7.070 500 +0.06(+0.86%)
Jul 26, 2018 7.020 7.040 7.000 7.010 5,000 -0.05(-0.71%)
Jul 25, 2018 7.209 7.209 7.060 7.060 316 -0.06(-0.83%)
Jul 23, 2018 7.119 7.119 7.119 180 +0.04(+0.57%)
Jul 20, 2018 6.970 7.288 6.970 7.079 2,572 +0.18(+2.59%)
Jul 19, 2018 7.060 7.145 6.900 6.900 18,932 -0.16(-2.27%)
Jul 18, 2018 6.948 7.149 6.940 7.060 7,882 +0.09(+1.29%)
Jul 17, 2018 7.000 7.000 6.871 6.970 3,471 +0.00(+0.00%)
Jul 16, 2018 6.969 6.970 6.884 6.970 3,815 +0.10(+1.46%)
Jul 13, 2018 7.060 7.060 6.870 6.870 2,423 -0.03(-0.43%)
Jul 12, 2018 7.100 7.400 6.750 6.900 14,744 -0.28(-3.88%)
Jul 11, 2018 7.400 7.970 7.178 7.178 17,400 -0.28(-3.77%)
Jul 10, 2018 7.040 8.085 7.040 7.460 36,501 +0.50(+7.18%)
Jul 09, 2018 6.879 7.180 6.879 6.960 18,414 +0.16(+2.35%)
Jul 06, 2018 6.800 6.853 6.800 6.800 1,708 -0.06(-0.87%)
Jul 05, 2018 6.800 6.860 6.750 6.860 2,389 +0.06(+0.88%)
Jul 03, 2018 6.800 6.800 6.800 0 -0.07(-0.95%)
Jul 02, 2018 6.820 6.865 6.820 6.865 1,167 +0.04(+0.66%)
Jun 29, 2018 6.770 6.820 6.770 6.820 491 +0.01(+0.15%)
Jun 28, 2018 6.810 6.810 6.810 6.810 242 +0.06(+0.89%)
Jun 27, 2018 6.750 6.750 6.750 6.750 1,128 -0.04(-0.66%)
Jun 25, 2018 6.795 6.795 6.795 0 +0.04(+0.67%)
Jun 22, 2018 6.834 6.834 6.750 6.750 2,316 -0.09(-1.32%)
Jun 21, 2018 6.809 6.840 6.750 6.840 5,013 +0.00(+0.00%)
Jun 20, 2018 6.850 6.850 6.750 6.840 6,531 +0.09(+1.33%)
Jun 19, 2018 6.810 6.850 6.750 6.750 6,533 -0.10(-1.46%)
Jun 18, 2018 6.840 6.850 6.810 6.850 684 +0.04(+0.59%)
Jun 15, 2018 6.850 6.810 6.810 1,354 -0.04(-0.58%)
Jun 14, 2018 6.811 6.875 6.811 6.850 2,575 +0.06(+0.81%)
Jun 13, 2018 6.795 6.795 6.795 6.795 765 +0.04(+0.66%)
Jun 12, 2018 6.800 6.879 6.750 6.750 3,366 -0.08(-1.16%)
Jun 11, 2018 6.829 6.829 6.829 6.829 510 +0.03(+0.43%)
Jun 08, 2018 6.800 6.800 6.800 6.800 523 -0.16(-2.30%)
Jun 07, 2018 6.960 6.960 6.910 6.960 25,775 +0.11(+1.61%)
Jun 06, 2018 7.050 7.090 6.850 6.850 9,330 -0.20(-2.84%)
Jun 05, 2018 7.046 7.050 7.000 7.050 1,200 +0.09(+1.29%)
Jun 04, 2018 6.930 6.997 6.930 6.960 3,605 -0.07(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.