Immucell Cp (NQ: ICCC )

8.350 +0.200 (+2.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.178 7.445 7.178 7.320 6,799 +0.18(+2.45%)
Jan 30, 2018 7.400 7.145 7.145 12,878 -0.26(-3.45%)
Jan 29, 2018 7.440 7.440 7.400 7.400 718 -0.01(-0.13%)
Jan 26, 2018 7.500 7.530 7.410 7.410 6,858 -0.04(-0.54%)
Jan 25, 2018 7.500 7.550 7.450 7.450 4,720 +0.00(+0.00%)
Jan 24, 2018 7.600 7.600 7.411 7.450 12,544 -0.12(-1.59%)
Jan 23, 2018 7.740 7.740 7.520 7.570 1,173 +0.06(+0.79%)
Jan 22, 2018 7.555 7.580 7.535 7.511 3,550 -0.14(-1.88%)
Jan 19, 2018 7.630 7.950 7.577 7.655 4,072 +0.20(+2.61%)
Jan 18, 2018 7.410 7.597 7.400 7.460 9,107 +0.10(+1.36%)
Jan 17, 2018 7.500 7.634 7.360 7.360 11,301 -0.16(-2.13%)
Jan 16, 2018 7.700 7.724 7.515 7.520 10,281 -0.19(-2.46%)
Jan 12, 2018 7.710 7.710 7.710 0 +0.00(+0.00%)
Jan 11, 2018 7.480 7.740 7.480 7.710 3,858 +0.31(+4.19%)
Jan 10, 2018 7.645 7.645 7.370 7.400 6,761 -0.17(-2.25%)
Jan 09, 2018 7.795 7.795 7.555 7.570 3,627 -0.23(-2.95%)
Jan 08, 2018 7.880 7.880 7.708 7.800 4,778 -0.06(-0.76%)
Jan 05, 2018 7.960 8.100 7.521 7.860 43,091 -0.12(-1.50%)
Jan 04, 2018 7.680 8.255 7.660 7.980 45,552 +0.35(+4.59%)
Jan 03, 2018 8.340 8.340 7.630 7.630 12,998 -0.64(-7.74%)
Jan 02, 2018 8.790 8.790 8.070 8.270 20,538 -0.52(-5.92%)
Dec 29, 2017 8.790 8.790 8.790 0 +0.55(+6.67%)
Dec 28, 2017 7.700 8.700 7.700 8.240 29,637 +0.63(+8.28%)
Dec 27, 2017 7.240 7.750 7.070 7.610 27,061 +0.29(+3.96%)
Dec 26, 2017 7.410 7.410 6.850 7.320 29,016 -0.17(-2.27%)
Dec 22, 2017 7.180 7.500 6.983 7.490 32,553 +0.44(+6.24%)
Dec 21, 2017 7.110 7.110 6.980 7.050 16,199 -0.19(-2.62%)
Dec 20, 2017 7.550 7.550 7.140 7.240 27,751 -0.24(-3.21%)
Dec 19, 2017 7.700 7.860 7.300 7.480 127,204 -1.31(-14.90%)
Dec 18, 2017 8.840 8.940 8.790 8.790 2,351 +0.04(+0.46%)
Dec 15, 2017 8.920 8.950 8.750 8.750 8,943 -0.19(-2.13%)
Dec 14, 2017 8.950 8.950 8.800 8.940 8,012 -0.01(-0.11%)
Dec 13, 2017 8.905 8.950 8.880 8.950 1,238 +0.01(+0.11%)
Dec 12, 2017 8.940 8.940 8.810 8.940 2,842 +0.00(+0.00%)
Dec 11, 2017 8.826 8.940 8.787 8.940 2,916 +0.04(+0.45%)
Dec 08, 2017 8.930 8.950 8.750 8.900 2,864 +0.02(+0.23%)
Dec 07, 2017 8.900 8.950 8.701 8.880 6,040 -0.02(-0.22%)
Dec 06, 2017 8.900 8.940 8.736 8.900 4,848 +0.00(+0.00%)
Dec 05, 2017 8.860 8.950 8.712 8.900 5,848 +0.00(+0.00%)
Dec 04, 2017 9.000 9.000 9.000 8.900 4,535 -0.10(-1.11%)
Dec 01, 2017 8.950 9.000 8.530 9.000 10,598 +0.01(+0.11%)
Nov 30, 2017 8.850 9.000 8.700 8.990 3,602 +0.09(+1.01%)
Nov 29, 2017 9.000 9.000 8.713 8.900 5,959 -0.09(-1.00%)
Nov 28, 2017 9.000 9.000 8.944 8.990 2,054 +0.00(+0.00%)
Nov 27, 2017 9.250 9.250 8.960 8.990 10,446 -0.24(-2.60%)
Nov 24, 2017 8.750 9.250 8.740 9.230 20,124 +0.00(+0.00%)
Nov 22, 2017 9.240 9.250 9.010 9.230 22,214 +0.06(+0.65%)
Nov 21, 2017 8.800 9.215 8.730 9.170 22,729 +0.49(+5.65%)
Nov 20, 2017 8.500 8.680 8.423 8.680 8,005 +0.18(+2.12%)
Nov 17, 2017 8.830 8.830 8.470 8.500 10,149 -0.39(-4.39%)
Nov 16, 2017 8.761 8.990 8.715 8.890 6,158 +0.00(+0.00%)
Nov 15, 2017 9.160 9.171 8.723 8.890 14,104 -0.10(-1.11%)
Nov 14, 2017 8.360 9.240 8.250 8.990 41,779 +0.59(+7.02%)
Nov 13, 2017 8.150 8.500 8.150 8.401 28,133 +0.24(+2.95%)
Nov 10, 2017 8.400 8.400 8.030 8.160 10,208 -0.41(-4.78%)
Nov 09, 2017 8.380 8.680 8.100 8.570 12,142 +0.08(+0.94%)
Nov 08, 2017 8.800 8.830 8.450 8.490 4,319 -0.31(-3.52%)
Nov 07, 2017 8.450 8.815 8.450 8.800 22,294 +0.34(+4.02%)
Nov 06, 2017 8.562 8.580 8.206 8.460 12,309 -0.19(-2.20%)
Nov 03, 2017 8.210 8.750 7.910 8.650 36,987 +0.30(+3.59%)
Nov 02, 2017 7.960 8.490 7.851 8.350 31,829 +0.37(+4.64%)
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.