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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2009 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.01(+0.42%) |
| Jul 30, 2009 | 2.390 | 2.390 | 2.390 | 2.390 | 1,330 | -0.11(-4.40%) |
| Jul 29, 2009 | 2.460 | 2.500 | 2.460 | 2.500 | 1,525 | +0.00(+0.00%) |
| Jul 28, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 | +0.00(+0.00%) |
| Jul 27, 2009 | 2.450 | 2.500 | 2.450 | 2.500 | 2,900 | +0.06(+2.45%) |
| Jul 24, 2009 | 2.450 | 2.450 | 2.400 | 2.440 | 750 | -0.08(-3.17%) |
| Jul 23, 2009 | 2.490 | 2.540 | 2.490 | 2.520 | 3,700 | +0.15(+6.33%) |
| Jul 17, 2009 | 2.500 | 2.370 | 2.370 | 2.370 | 8,100 | -0.13(-5.20%) |
| Jul 16, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 3,133 | +0.00(+0.00%) |
| Jul 15, 2009 | 2.480 | 2.500 | 2.480 | 2.500 | 2,100 | +0.29(+13.12%) |
| Jul 13, 2009 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | -0.39(-15.00%) |
| Jul 10, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 100 | +0.10(+4.00%) |
| Jul 09, 2009 | 2.500 | 2.500 | 2.430 | 2.500 | 4,500 | -0.20(-7.41%) |
| Jul 08, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 250 | +0.20(+8.00%) |
| Jul 07, 2009 | 2.510 | 2.515 | 2.500 | 2.500 | 1,576 | -0.20(-7.40%) |
| Jul 06, 2009 | 2.400 | 2.700 | 2.400 | 2.700 | 2,911 | +0.27(+11.11%) |
| Jul 02, 2009 | 2.430 | 2.430 | 2.430 | 2.430 | 300 | -0.05(-2.02%) |
| Jun 30, 2009 | 2.700 | 2.480 | 2.480 | 2.480 | 1,600 | +0.21(+9.06%) |
| Jun 29, 2009 | 2.422 | 2.960 | 2.274 | 2.274 | 3,650 | -0.19(-7.56%) |
| Jun 26, 2009 | 2.490 | 2.970 | 2.460 | 2.460 | 18,412 | +0.26(+11.82%) |
| Jun 23, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 1,800 | +0.00(+0.00%) |
| Jun 22, 2009 | 2.210 | 2.210 | 2.200 | 2.200 | 650 | -0.41(-15.71%) |
| Jun 19, 2009 | 2.610 | 2.610 | 2.610 | 2.610 | 163 | +0.26(+11.06%) |
| Jun 18, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 1,200 | +0.10(+4.44%) |
| Jun 17, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 1,700 | +0.05(+2.27%) |
| Jun 16, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 1,300 | -0.05(-2.22%) |
| Jun 11, 2009 | 2.250 | 2.250 | 2.250 | 2.250 | 646 | -0.25(-10.00%) |
| Jun 10, 2009 | 2.300 | 2.500 | 2.300 | 2.500 | 3,886 | +0.30(+13.64%) |
| Jun 09, 2009 | 2.060 | 2.200 | 2.060 | 2.200 | 5,810 | +0.14(+6.80%) |
| Jun 08, 2009 | 2.030 | 2.150 | 2.030 | 2.060 | 13,650 | +0.08(+4.04%) |
| Jun 05, 2009 | 2.090 | 2.090 | 1.980 | 1.980 | 2,086 | -0.01(-0.50%) |
| Jun 04, 2009 | 1.990 | 2.012 | 1.980 | 1.990 | 3,841 | +0.05(+2.58%) |
| Jun 03, 2009 | 2.040 | 2.050 | 1.930 | 1.940 | 10,656 | +0.13(+7.18%) |
| Jun 02, 2009 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 | -0.04(-2.16%) |
| May 28, 2009 | 1.880 | 1.850 | 1.850 | 1.850 | 900 | -0.03(-1.60%) |
| May 21, 2009 | 1.880 | 1.880 | 1.880 | 1.880 | 0 | +0.07(+3.87%) |
| May 12, 2009 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.10(+5.85%) |
| May 11, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 1,500 | -0.28(-14.09%) |
| May 07, 2009 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.53%) |
| May 06, 2009 | 1.980 | 2.002 | 1.980 | 1.980 | 1,887 | +0.00(+0.00%) |
| May 04, 2009 | 1.850 | 1.980 | 1.980 | 1.980 | 2,200 | +0.17(+9.46%) |
| Apr 28, 2009 | 1.809 | 1.809 | 1.809 | 1.809 | 0 | -0.09(-4.80%) |
| Apr 27, 2009 | 2.180 | 2.190 | 1.900 | 1.900 | 1,550 | -0.10(-5.00%) |
| Apr 22, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.15(-6.98%) |
| Apr 21, 2009 | 2.100 | 2.170 | 2.100 | 2.150 | 700 | +0.35(+19.44%) |
| Apr 17, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.20(-10.00%) |
| Apr 16, 2009 | 1.860 | 2.000 | 1.750 | 2.000 | 3,500 | -0.02(-0.99%) |
| Apr 14, 2009 | 1.750 | 2.020 | 2.020 | 2.020 | 1,600 | +0.02(+1.00%) |
| Apr 13, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | +0.00(+0.00%) |
| Apr 09, 2009 | 2.000 | 2.000 | 1.970 | 2.000 | 1,000 | +0.10(+5.26%) |
| Apr 08, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 2,500 | -0.10(-5.00%) |
| Apr 07, 2009 | 2.000 | 2.000 | 1.910 | 2.000 | 4,800 | +0.00(+0.00%) |
| Apr 06, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 1,267 | -0.35(-14.89%) |
| Apr 03, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 578 | -0.05(-2.08%) |
| Apr 02, 2009 | 2.240 | 2.400 | 2.240 | 2.400 | 600 | +0.36(+17.64%) |
| Apr 01, 2009 | 1.900 | 2.040 | 1.900 | 2.040 | 4,000 | +0.14(+7.37%) |
| Mar 30, 2009 | 2.010 | 1.900 | 1.900 | 1.900 | 1,000 | +0.20(+11.76%) |
| Mar 25, 2009 | 1.800 | 1.700 | 1.700 | 1.700 | 4,900 | -0.14(-7.72%) |
| Mar 24, 2009 | 1.950 | 2.000 | 1.842 | 1.842 | 1,387 | -0.16(-7.88%) |
| Mar 23, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 1,400 | +0.00(+0.00%) |
| Mar 20, 2009 | 2.000 | 2.000 | 1.990 | 2.000 | 352 | +0.20(+11.11%) |
| Mar 19, 2009 | 2.000 | 2.000 | 1.800 | 1.800 | 3,482 | -0.20(-10.00%) |
| Mar 18, 2009 | 2.000 | 2.000 | 1.950 | 2.000 | 1,900 | +0.09(+4.71%) |
| Mar 17, 2009 | 1.910 | 1.910 | 1.910 | 1.910 | 300 | +0.10(+5.52%) |
| Mar 16, 2009 | 1.800 | 1.848 | 1.800 | 1.810 | 2,101 | -0.14(-7.18%) |
| Mar 13, 2009 | 2.000 | 2.000 | 1.950 | 1.950 | 1,150 | +0.20(+11.43%) |
| Mar 12, 2009 | 2.000 | 2.000 | 1.750 | 1.750 | 2,500 | +0.13(+8.02%) |
| Mar 11, 2009 | 1.620 | 2.000 | 1.620 | 1.620 | 977 | -0.38(-18.99%) |
| Mar 10, 2009 | 1.990 | 2.000 | 1.990 | 2.000 | 2,560 | +0.16(+8.70%) |
| Mar 09, 2009 | 1.500 | 1.840 | 1.440 | 1.840 | 1,800 | +0.32(+21.37%) |
| Mar 04, 2009 | 1.410 | 1.516 | 1.516 | 1.516 | 200 | -0.16(-9.76%) |
| Mar 02, 2009 | 1.660 | 1.680 | 1.660 | 1.680 | 1,600 | +0.30(+21.74%) |
| Feb 27, 2009 | 1.380 | 1.380 | 1.330 | 1.380 | 704 | -0.27(-16.37%) |
| Feb 26, 2009 | 1.620 | 1.650 | 1.620 | 1.650 | 2,050 | +0.09(+5.78%) |
| Feb 24, 2009 | 1.700 | 1.560 | 1.560 | 1.560 | 1,100 | -0.28(-15.31%) |
| Feb 23, 2009 | 1.660 | 1.940 | 1.560 | 1.842 | 1,150 | +0.19(+11.64%) |
| Feb 20, 2009 | 2.010 | 2.010 | 1.640 | 1.650 | 3,475 | -0.35(-17.50%) |
| Feb 19, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.00(+0.00%) |
| Feb 18, 2009 | 2.180 | 2.180 | 1.980 | 2.000 | 6,758 | +0.07(+3.63%) |
| Feb 17, 2009 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.32(+19.88%) |
| Feb 13, 2009 | 1.800 | 1.800 | 1.450 | 1.610 | 3,396 | -0.38(-19.10%) |
| Feb 12, 2009 | 1.920 | 1.990 | 1.920 | 1.990 | 200 | +0.20(+11.17%) |
| Feb 11, 2009 | 1.780 | 1.790 | 1.780 | 1.790 | 2,000 | +0.09(+5.29%) |
| Feb 10, 2009 | 1.700 | 1.700 | 1.695 | 1.700 | 2,163 | -0.03(-1.73%) |
| Feb 09, 2009 | 1.860 | 1.860 | 1.710 | 1.730 | 9,200 | -0.22(-11.28%) |
| Feb 04, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Feb 03, 2009 | 1.760 | 1.950 | 1.710 | 1.950 | 2,000 | +0.18(+10.17%) |
| Feb 02, 2009 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | -0.03(-1.67%) |
| Jan 30, 2009 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.00(+0.00%) |
| Jan 29, 2009 | 1.830 | 1.860 | 1.760 | 1.800 | 2,604 | -0.17(-8.40%) |
| Jan 28, 2009 | 1.990 | 1.990 | 1.965 | 1.965 | 500 | +0.07(+3.42%) |
| Jan 26, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 1,900 | +0.14(+7.95%) |
| Jan 23, 2009 | 2.200 | 2.200 | 1.760 | 1.760 | 2,161 | -0.44(-20.00%) |
| Jan 21, 2009 | 2.100 | 2.200 | 2.200 | 2.200 | 500 | +0.16(+7.74%) |
| Jan 20, 2009 | 1.900 | 2.200 | 1.900 | 2.042 | 2,400 | +0.19(+10.38%) |
| Jan 16, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | +0.02(+0.82%) |
| Jan 15, 2009 | 1.800 | 1.835 | 1.800 | 1.835 | 300 | +0.07(+4.26%) |
| Jan 14, 2009 | 2.100 | 2.100 | 1.760 | 1.760 | 4,100 | -0.24(-12.00%) |
| Jan 13, 2009 | 1.990 | 2.000 | 1.990 | 2.000 | 2,604 | +0.00(+0.00%) |
| Jan 12, 2009 | 2.000 | 2.000 | 2.000 | 2.000 | 2,500 | +0.30(+17.65%) |
| Jan 09, 2009 | 1.800 | 2.250 | 1.700 | 1.700 | 6,074 | +0.04(+2.40%) |
| Dec 31, 2008 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 | +0.01(+0.61%) |
| Dec 30, 2008 | 1.850 | 1.850 | 1.650 | 1.650 | 2,463 | -0.10(-5.71%) |
| Dec 29, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | +0.00(+0.00%) |
| Dec 26, 2008 | 1.950 | 1.950 | 1.750 | 1.750 | 2,240 | +0.00(+0.00%) |
| Dec 24, 2008 | 1.940 | 1.940 | 1.750 | 1.750 | 1,400 | -0.20(-10.26%) |
| Dec 22, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.02(+1.04%) |
| Dec 19, 2008 | 1.990 | 1.990 | 1.930 | 1.930 | 358 | +0.00(+0.00%) |
| Dec 18, 2008 | 1.930 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) |
| Dec 17, 2008 | 1.930 | 1.930 | 1.930 | 1.930 | 167 | +0.00(+0.00%) |
| Dec 16, 2008 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.13(+7.22%) |
| Dec 12, 2008 | 1.800 | 1.800 | 1.800 | 1.800 | 900 | +0.04(+2.27%) |
| Dec 11, 2008 | 1.760 | 1.760 | 1.760 | 1.760 | 1,400 | -0.30(-14.56%) |
| Dec 10, 2008 | 2.120 | 2.470 | 2.060 | 2.060 | 1,998 | +0.29(+16.38%) |
| Dec 09, 2008 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
| Dec 08, 2008 | 1.650 | 1.950 | 1.650 | 1.770 | 3,026 | -0.04(-2.21%) |
| Dec 05, 2008 | 1.750 | 1.810 | 1.750 | 1.810 | 1,922 | +0.00(+0.00%) |
| Dec 03, 2008 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.03(+1.40%) |
| Dec 02, 2008 | 1.785 | 1.785 | 1.785 | 1.785 | 500 | +0.03(+2.00%) |
| Dec 01, 2008 | 1.650 | 1.800 | 1.650 | 1.750 | 1,400 | -0.21(-10.71%) |
| Nov 28, 2008 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | +0.01(+0.51%) |
| Nov 25, 2008 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
| Nov 24, 2008 | 1.810 | 1.950 | 1.800 | 1.950 | 4,730 | +0.13(+7.14%) |
| Nov 21, 2008 | 1.750 | 1.820 | 1.650 | 1.820 | 3,400 | +0.07(+4.00%) |
| Nov 20, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |
| Nov 19, 2008 | 1.750 | 1.750 | 1.750 | 1.750 | 800 | -0.25(-12.50%) |
| Nov 18, 2008 | 1.750 | 2.000 | 1.750 | 2.000 | 200 | +0.25(+14.29%) |
| Nov 17, 2008 | 1.900 | 1.900 | 1.750 | 1.750 | 2,800 | -0.25(-12.50%) |
| Nov 14, 2008 | 2.000 | 2.000 | 2.000 | 2.000 | 408 | +0.00(+0.00%) |
| Nov 13, 2008 | 1.670 | 2.000 | 1.660 | 2.000 | 4,300 | +0.01(+0.50%) |
| Nov 12, 2008 | 2.120 | 2.120 | 1.990 | 1.990 | 600 | -0.23(-10.36%) |
| Nov 07, 2008 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | -0.02(-1.07%) |
| Nov 06, 2008 | 2.254 | 2.438 | 2.244 | 2.244 | 2,500 | -0.46(-16.89%) |
| Nov 04, 2008 | 2.330 | 2.700 | 2.700 | 2.700 | 6,200 | +0.21(+8.43%) |
| Oct 31, 2008 | 2.490 | 2.490 | 2.490 | 2.490 | 1,100 | +0.45(+22.06%) |
| Oct 30, 2008 | 2.044 | 2.462 | 2.040 | 2.040 | 952 | +0.05(+2.51%) |
| Oct 29, 2008 | 1.990 | 1.990 | 1.990 | 1.990 | 200 | +0.09(+4.74%) |
| Oct 28, 2008 | 2.180 | 2.500 | 1.820 | 1.900 | 12,766 | -0.30(-13.64%) |
| Oct 27, 2008 | 2.200 | 2.200 | 2.180 | 2.200 | 300 | +0.02(+0.70%) |
| Oct 24, 2008 | 2.185 | 2.185 | 2.185 | 2.185 | 101 | +0.00(+0.22%) |
| Oct 23, 2008 | 2.180 | 2.180 | 2.180 | 2.180 | 2,100 | -0.27(-11.02%) |
| Oct 22, 2008 | 2.180 | 2.450 | 2.180 | 2.450 | 540 | +0.21(+9.27%) |
| Oct 21, 2008 | 2.240 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) |
| Oct 20, 2008 | 2.240 | 2.250 | 2.240 | 2.242 | 3,300 | +0.00(+0.09%) |
| Oct 17, 2008 | 2.240 | 2.240 | 2.240 | 2.240 | 400 | -0.22(-8.94%) |
| Oct 16, 2008 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | +0.39(+18.83%) |
| Oct 15, 2008 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) |
| Oct 14, 2008 | 2.070 | 2.070 | 2.070 | 2.070 | 1,086 | -0.43(-17.20%) |
| Oct 13, 2008 | 2.090 | 2.500 | 2.090 | 2.500 | 1,850 | +0.00(+0.00%) |
| Oct 10, 2008 | 2.260 | 2.680 | 1.690 | 2.500 | 25,180 | +0.00(+0.00%) |
| Oct 09, 2008 | 2.240 | 3.200 | 1.980 | 2.500 | 1,420 | -0.12(-4.58%) |
| Oct 08, 2008 | 2.535 | 3.200 | 2.500 | 2.620 | 4,585 | -0.18(-6.43%) |
| Oct 07, 2008 | 2.602 | 2.800 | 2.602 | 2.800 | 1,954 | +0.05(+1.82%) |
| Oct 06, 2008 | 2.750 | 2.780 | 2.460 | 2.750 | 4,975 | -0.07(-2.49%) |
| Oct 03, 2008 | 2.820 | 2.820 | 2.820 | 2.820 | 200 | -0.35(-11.18%) |
| Oct 01, 2008 | 3.180 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) |
| Sep 30, 2008 | 2.840 | 3.175 | 2.840 | 3.175 | 350 | +0.32(+11.40%) |
| Sep 29, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 800 | -0.01(-0.35%) |
| Sep 25, 2008 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.06(+2.14%) |
| Sep 23, 2008 | 3.050 | 2.800 | 2.800 | 2.800 | 5,900 | -0.21(-6.98%) |
| Sep 22, 2008 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 | -0.14(-4.44%) |
| Sep 19, 2008 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | +0.30(+10.53%) |
| Sep 17, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
| Sep 16, 2008 | 2.780 | 2.850 | 2.750 | 2.850 | 450 | -0.30(-9.52%) |
| Sep 15, 2008 | 3.140 | 3.150 | 3.140 | 3.150 | 3,465 | +0.15(+5.00%) |
| Sep 11, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 | -0.05(-1.64%) |
| Sep 10, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.05(-1.62%) |
| Sep 08, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
| Sep 03, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.05(+1.64%) |
| Sep 02, 2008 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.25(-7.57%) |
| Aug 28, 2008 | 3.000 | 3.300 | 3.300 | 3.300 | 600 | +0.14(+4.43%) |
| Aug 25, 2008 | 3.210 | 3.160 | 3.160 | 3.160 | 11,300 | +0.01(+0.32%) |
| Aug 21, 2008 | 3.100 | 3.150 | 3.150 | 3.150 | 1,100 | -0.03(-0.94%) |
| Aug 20, 2008 | 3.300 | 3.300 | 3.180 | 3.180 | 900 | -0.02(-0.63%) |
| Aug 19, 2008 | 3.300 | 3.620 | 3.200 | 3.200 | 8,700 | -0.10(-3.03%) |
| Aug 13, 2008 | 3.330 | 3.300 | 3.300 | 3.300 | 2,000 | -0.06(-1.70%) |
| Aug 12, 2008 | 3.357 | 3.357 | 3.357 | 3.357 | 100 | +0.03(+0.81%) |
| Aug 11, 2008 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 3.330 | 3.330 | 3.300 | 3.330 | 700 | -0.03(-0.89%) |
| Aug 04, 2008 | 3.450 | 3.620 | 3.360 | 3.360 | 1,277 | -0.49(-12.73%) |
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.
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.
