Immucell Cp (NQ: ICCC )

8.150 -0.350 (-4.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 8.580 8.590 8.150 8.150 7,066 -0.35(-4.12%)
May 24, 2022 8.429 8.584 8.316 8.500 15,587 +0.05(+0.59%)
May 23, 2022 8.340 8.490 8.290 8.450 10,028 +0.25(+3.05%)
May 20, 2022 8.110 8.475 8.110 8.200 2,440 +0.08(+0.94%)
May 19, 2022 8.150 8.150 8.110 8.123 2,341 -0.07(-0.81%)
May 18, 2022 8.250 8.346 8.120 8.190 2,135 -0.16(-1.92%)
May 17, 2022 8.200 8.711 8.100 8.350 11,234 +0.00(+0.00%)
May 16, 2022 8.070 8.470 8.070 8.350 3,431 +0.24(+2.96%)
May 13, 2022 8.190 8.540 8.050 8.110 13,466 +0.31(+3.97%)
May 12, 2022 7.980 8.120 7.470 7.800 26,749 -0.32(-3.94%)
May 11, 2022 8.010 8.355 7.900 8.120 22,487 +0.11(+1.37%)
May 10, 2022 9.100 9.100 7.910 8.010 41,365 -0.70(-8.08%)
May 09, 2022 9.335 9.335 8.714 8.714 1,553 -0.04(-0.41%)
May 06, 2022 9.100 9.136 8.450 8.750 45,708 -0.37(-4.06%)
May 05, 2022 9.240 9.620 8.800 9.120 18,160 -0.07(-0.76%)
May 04, 2022 9.330 9.850 9.120 9.190 11,412 -0.20(-2.08%)
May 03, 2022 9.490 9.890 9.386 9.386 3,928 -0.36(-3.74%)
May 02, 2022 9.690 9.750 9.334 9.750 10,063 +0.01(+0.10%)
Apr 29, 2022 9.640 9.950 9.565 9.740 3,573 -0.06(-0.61%)
Apr 28, 2022 9.940 10.00 9.696 9.800 3,979 +0.01(+0.10%)
Apr 27, 2022 9.750 10.00 9.620 9.790 4,444 -0.18(-1.81%)
Apr 26, 2022 10.48 10.48 9.660 9.970 38,862 -0.74(-6.91%)
Apr 25, 2022 8.200 10.96 8.180 10.71 56,200 +2.41(+29.04%)
Apr 22, 2022 8.573 8.573 8.111 8.300 3,715 -0.37(-4.27%)
Apr 21, 2022 8.590 8.820 8.495 8.670 9,364 -0.11(-1.25%)
Apr 20, 2022 8.630 9.125 8.510 8.780 7,774 +0.15(+1.74%)
Apr 19, 2022 8.760 8.980 8.495 8.630 24,310 -0.20(-2.27%)
Apr 18, 2022 9.080 9.330 8.800 8.830 4,369 -0.12(-1.34%)
Apr 14, 2022 9.230 9.450 8.860 8.950 12,175 -0.05(-0.56%)
Apr 13, 2022 9.030 9.250 8.750 9.000 10,032 +0.21(+2.39%)
Apr 12, 2022 9.250 9.550 8.695 8.790 17,565 -0.45(-4.88%)
Apr 11, 2022 9.260 9.500 8.886 9.241 15,440 -0.19(-1.99%)
Apr 08, 2022 9.310 9.650 9.060 9.428 9,595 +0.33(+3.61%)
Apr 07, 2022 9.020 9.450 8.790 9.100 13,581 -0.19(-2.05%)
Apr 06, 2022 9.750 9.750 8.760 9.290 10,962 -0.29(-3.03%)
Apr 05, 2022 9.870 9.928 9.480 9.580 6,963 -0.05(-0.52%)
Apr 04, 2022 9.770 9.770 9.630 9.630 1,766 -0.12(-1.23%)
Apr 01, 2022 9.590 10.05 9.590 9.750 7,486 +0.10(+1.04%)
Mar 31, 2022 10.00 10.04 9.340 9.650 16,592 +0.09(+0.92%)
Mar 30, 2022 9.440 9.750 9.445 9.562 2,242 +0.14(+1.50%)
Mar 29, 2022 10.47 10.47 9.110 9.420 14,538 -0.61(-6.08%)
Mar 28, 2022 10.10 10.45 9.790 10.03 14,700 -0.03(-0.30%)
Mar 25, 2022 9.810 10.20 9.550 10.06 14,585 +0.15(+1.51%)
Mar 24, 2022 9.900 10.35 9.830 9.910 14,392 +0.14(+1.46%)
Mar 23, 2022 9.500 9.768 9.500 9.768 26,129 +0.30(+3.14%)
Mar 22, 2022 9.650 9.850 8.920 9.470 14,670 -0.28(-2.87%)
Mar 21, 2022 8.800 9.861 8.640 9.750 22,320 +0.87(+9.80%)
Mar 18, 2022 8.890 8.950 8.610 8.880 7,759 -0.14(-1.55%)
Mar 17, 2022 8.630 9.400 8.470 9.020 9,100 +0.33(+3.80%)
Mar 16, 2022 8.910 9.370 8.660 8.690 13,053 +0.03(+0.35%)
Mar 15, 2022 8.820 9.090 8.360 8.660 5,343 -0.18(-2.04%)
Mar 14, 2022 9.390 9.390 8.650 8.840 6,040 +0.09(+1.03%)
Mar 11, 2022 8.160 8.760 8.160 8.750 3,895 +0.38(+4.54%)
Mar 10, 2022 8.150 8.460 8.150 8.370 1,305 +0.05(+0.60%)
Mar 09, 2022 8.160 8.320 8.160 8.320 5,107 +0.16(+1.96%)
Mar 08, 2022 8.040 8.500 8.040 8.160 13,310 +0.12(+1.49%)
Mar 07, 2022 8.160 8.480 8.040 8.040 2,672 -0.34(-4.06%)
Mar 04, 2022 8.480 8.480 8.200 8.380 2,996 +0.17(+2.07%)
Mar 03, 2022 8.446 8.446 8.200 8.210 12,713 -0.30(-3.53%)
Mar 02, 2022 8.450 8.590 8.300 8.510 5,942 +0.02(+0.24%)
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.