Immucell Cp (NQ: ICCC )

8.410 +0.160 (+1.94%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 8.330 8.605 7.950 8.410 64,053 +0.16(+1.94%)
Jun 23, 2022 8.490 8.653 8.200 8.250 7,917 +0.00(+0.00%)
Jun 22, 2022 8.300 8.600 8.040 8.250 20,153 -0.12(-1.43%)
Jun 21, 2022 8.040 8.390 8.040 8.370 2,437 +0.37(+4.62%)
Jun 17, 2022 8.010 8.010 8.000 8.000 2,017 +0.00(+0.00%)
Jun 16, 2022 8.450 8.450 7.865 8.000 10,861 -0.12(-1.48%)
Jun 15, 2022 8.610 8.610 8.000 8.120 5,882 +0.10(+1.25%)
Jun 14, 2022 7.700 8.319 7.700 8.020 9,771 +0.32(+4.16%)
Jun 13, 2022 8.160 8.160 7.630 7.700 22,755 -0.58(-7.00%)
Jun 10, 2022 8.210 8.450 8.170 8.280 5,115 -0.17(-2.01%)
Jun 09, 2022 8.644 8.644 8.300 8.450 4,916 -0.07(-0.82%)
Jun 08, 2022 8.572 8.736 8.500 8.520 2,334 +0.18(+2.16%)
Jun 07, 2022 8.260 8.424 8.200 8.340 3,930 +0.16(+1.96%)
Jun 06, 2022 8.230 8.230 8.180 8.180 2,725 +0.02(+0.25%)
Jun 03, 2022 8.390 8.390 8.160 8.160 594 -0.11(-1.33%)
Jun 02, 2022 8.385 8.385 8.100 8.270 4,911 +0.02(+0.24%)
Jun 01, 2022 8.223 8.700 8.191 8.250 5,333 +0.14(+1.73%)
May 31, 2022 8.380 8.380 8.110 8.110 1,441 -0.23(-2.76%)
May 27, 2022 8.350 8.350 8.160 8.340 1,769 -0.01(-0.12%)
May 26, 2022 8.370 8.370 8.350 8.350 1,040 +0.20(+2.45%)
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%)
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.