Immucell Cp (NQ: ICCC )

8.520 +0.110 (+1.31%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.450 13.20 7.450 9.350 550,900 +1.91(+25.67%)
Jan 28, 2021 7.270 7.500 7.210 7.440 14,808 -0.01(-0.13%)
Jan 27, 2021 7.110 7.690 7.110 7.450 23,545 -0.08(-1.06%)
Jan 26, 2021 7.180 7.680 6.940 7.530 83,503 +0.53(+7.57%)
Jan 25, 2021 7.250 7.300 6.854 7.000 8,249 -0.25(-3.45%)
Jan 22, 2021 7.050 7.300 6.700 7.250 27,300 +0.11(+1.54%)
Jan 21, 2021 7.000 7.278 6.980 7.140 20,084 +0.19(+2.73%)
Jan 20, 2021 6.790 7.390 6.790 6.950 115,026 +0.30(+4.51%)
Jan 19, 2021 6.340 7.290 6.305 6.650 79,093 +0.39(+6.23%)
Jan 15, 2021 6.290 6.290 6.260 6.260 1,000 -0.04(-0.56%)
Jan 14, 2021 6.230 6.340 6.080 6.295 6,487 +0.03(+0.56%)
Jan 13, 2021 6.350 6.350 6.260 6.260 1,601 -0.01(-0.16%)
Jan 12, 2021 6.170 6.350 6.170 6.270 8,504 +0.16(+2.62%)
Jan 11, 2021 6.130 6.130 6.110 6.110 340 -0.12(-1.93%)
Jan 08, 2021 6.250 6.390 6.063 6.230 5,500 -0.03(-0.56%)
Jan 07, 2021 6.080 6.630 6.000 6.265 59,517 +0.28(+4.77%)
Jan 06, 2021 6.070 6.090 5.980 5.980 7,287 -0.04(-0.64%)
Jan 05, 2021 6.050 6.050 5.980 6.019 6,304 -0.08(-1.32%)
Jan 04, 2021 5.750 6.099 5.730 6.099 2,152 +0.15(+2.50%)
Dec 31, 2020 5.950 5.950 5.950 24,951 -0.04(-0.67%)
Dec 30, 2020 6.100 6.100 5.670 5.990 24,951 -0.26(-4.16%)
Dec 29, 2020 6.250 6.250 6.070 6.250 3,200 -0.13(-2.04%)
Dec 28, 2020 6.250 6.390 6.250 6.380 3,116 +0.13(+2.08%)
Dec 24, 2020 6.230 6.250 6.230 6.250 500 +0.07(+1.13%)
Dec 23, 2020 6.360 6.361 6.131 6.180 2,811 -0.15(-2.37%)
Dec 22, 2020 6.390 6.400 6.020 6.330 4,586 -0.09(-1.46%)
Dec 21, 2020 6.180 6.450 5.960 6.423 2,795 +0.19(+3.11%)
Dec 18, 2020 6.200 6.350 6.200 6.230 7,300 -0.14(-2.20%)
Dec 17, 2020 6.200 6.370 6.200 6.370 2,604 +0.13(+2.08%)
Dec 16, 2020 6.220 6.380 5.974 6.240 4,999 -0.07(-1.11%)
Dec 15, 2020 5.930 6.510 5.930 6.310 7,872 -0.08(-1.25%)
Dec 14, 2020 6.200 6.390 6.159 6.390 3,956 +0.19(+3.06%)
Dec 11, 2020 6.030 6.200 6.030 6.200 1,800 +0.14(+2.31%)
Dec 10, 2020 6.153 6.200 5.993 6.060 9,579 +0.00(+0.00%)
Dec 09, 2020 6.050 6.170 6.050 6.060 909 -0.11(-1.78%)
Dec 08, 2020 5.940 6.170 5.940 6.170 829 +0.18(+3.01%)
Dec 07, 2020 5.830 6.412 5.770 5.990 9,672 -0.06(-1.07%)
Dec 04, 2020 5.850 6.055 5.850 6.055 400 +0.29(+4.96%)
Dec 03, 2020 5.820 5.885 5.740 5.769 6,335 -0.23(-3.86%)
Dec 02, 2020 5.900 6.101 5.850 6.000 15,270 +0.04(+0.60%)
Dec 01, 2020 6.070 6.200 5.900 5.964 19,106 -0.26(-4.24%)
Nov 30, 2020 6.080 6.570 5.750 6.229 40,503 +0.23(+3.81%)
Nov 27, 2020 5.770 6.100 5.729 6.000 43,400 +0.16(+2.74%)
Nov 25, 2020 5.650 5.840 5.640 5.840 2,300 +0.23(+4.10%)
Nov 24, 2020 5.410 5.680 5.410 5.610 2,235 -0.03(-0.53%)
Nov 23, 2020 5.590 5.640 5.504 5.640 6,608 +0.01(+0.18%)
Nov 20, 2020 5.610 5.630 5.500 5.630 5,300 -0.08(-1.40%)
Nov 19, 2020 5.513 5.730 5.485 5.710 4,590 +0.11(+1.96%)
Nov 18, 2020 5.610 5.610 5.525 5.600 1,410 -0.01(-0.16%)
Nov 17, 2020 5.540 5.609 5.460 5.609 2,611 -0.01(-0.20%)
Nov 16, 2020 5.603 5.750 5.603 5.620 2,671 -0.13(-2.26%)
Nov 13, 2020 5.760 5.800 5.382 5.750 12,100 +0.07(+1.23%)
Nov 12, 2020 5.620 5.680 5.620 5.680 807 +0.05(+0.89%)
Nov 11, 2020 5.470 5.630 5.470 5.630 3,927 +0.16(+2.93%)
Nov 10, 2020 5.610 5.680 5.360 5.470 7,106 -0.17(-3.01%)
Nov 09, 2020 5.700 5.733 5.500 5.640 16,800 +0.14(+2.55%)
Nov 06, 2020 5.300 5.670 5.300 5.500 11,900 -0.36(-6.14%)
Nov 05, 2020 5.750 6.020 5.750 5.860 29,454 +0.13(+2.27%)
Nov 04, 2020 5.746 5.990 5.400 5.730 7,342 +0.40(+7.58%)
Nov 03, 2020 5.330 5.400 5.309 5.326 1,049 +0.12(+2.23%)
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.