Immucell Cp (NQ: ICCC )

9.740 USD +0.740 (+8.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 8.780 9.740 8.750 9.740 18,156 +0.74(+8.22%)
Sep 16, 2021 9.160 9.600 8.770 9.000 32,130 -0.19(-2.07%)
Sep 15, 2021 9.540 9.540 8.770 9.190 3,300 -0.78(-7.82%)
Sep 14, 2021 9.000 9.970 8.410 9.970 17,901 +0.92(+10.17%)
Sep 13, 2021 9.250 9.620 9.020 9.050 6,897 -0.20(-2.17%)
Sep 10, 2021 9.611 9.625 8.840 9.251 1,759 -0.04(-0.42%)
Sep 09, 2021 8.720 9.650 8.720 9.290 12,971 +0.65(+7.52%)
Sep 08, 2021 8.500 8.956 8.500 8.640 2,653 -0.23(-2.65%)
Sep 07, 2021 9.060 9.146 8.850 8.875 3,557 -0.23(-2.51%)
Sep 03, 2021 8.750 9.160 8.595 9.104 5,184 +0.45(+5.25%)
Sep 02, 2021 8.630 8.750 8.550 8.650 6,028 +0.00(+0.00%)
Sep 01, 2021 8.800 9.160 8.160 8.650 51,128 -0.51(-5.57%)
Aug 31, 2021 8.900 9.160 8.900 9.160 2,791 +0.12(+1.33%)
Aug 30, 2021 8.790 9.040 8.790 9.040 1,262 +0.24(+2.73%)
Aug 27, 2021 8.894 9.250 8.679 8.800 10,823 -0.20(-2.22%)
Aug 26, 2021 8.625 9.000 8.370 9.000 6,737 +0.32(+3.69%)
Aug 25, 2021 8.500 9.350 8.385 8.680 12,687 +0.14(+1.64%)
Aug 24, 2021 7.300 8.866 7.300 8.540 75,001 -0.55(-6.05%)
Aug 23, 2021 9.110 9.200 9.030 9.090 2,532 -0.16(-1.73%)
Aug 20, 2021 9.290 9.320 8.900 9.250 2,861 +0.28(+3.12%)
Aug 19, 2021 8.800 9.333 8.800 8.970 3,979 -0.37(-3.96%)
Aug 18, 2021 9.220 9.340 8.700 9.340 4,531 +0.13(+1.44%)
Aug 17, 2021 9.060 9.208 8.700 9.208 6,676 +0.07(+0.75%)
Aug 16, 2021 8.940 9.830 8.440 9.139 13,014 +0.13(+1.44%)
Aug 13, 2021 9.108 9.330 8.760 9.010 11,822 -0.33(-3.49%)
Aug 12, 2021 9.520 9.520 9.336 9.336 2,109 -0.06(-0.69%)
Aug 11, 2021 9.430 9.645 9.245 9.400 7,713 -0.11(-1.10%)
Aug 10, 2021 9.530 9.665 9.290 9.505 5,188 -0.04(-0.44%)
Aug 09, 2021 9.770 9.900 9.500 9.547 2,252 -0.22(-2.23%)
Aug 06, 2021 9.630 9.810 9.360 9.765 3,629 +0.14(+1.40%)
Aug 05, 2021 9.810 9.905 9.400 9.630 10,282 -0.06(-0.62%)
Aug 04, 2021 9.400 9.690 9.310 9.690 7,093 -0.11(-1.12%)
Aug 03, 2021 9.970 10.000 9.590 9.800 2,052 -0.16(-1.61%)
Aug 02, 2021 10.05 10.05 9.610 9.960 7,611 -0.11(-1.09%)
Jul 30, 2021 10.00 10.13 10.00 10.07 1,863 -0.09(-0.93%)
Jul 29, 2021 9.900 10.16 9.900 10.16 4,535 +0.08(+0.79%)
Jul 28, 2021 10.20 10.20 9.753 10.08 4,994 +0.28(+2.85%)
Jul 27, 2021 9.950 9.950 9.560 9.805 1,839 -0.31(-3.11%)
Jul 26, 2021 10.00 10.28 10.00 10.12 1,505 -0.12(-1.17%)
Jul 23, 2021 10.05 10.24 9.825 10.24 9,903 +0.50(+5.13%)
Jul 22, 2021 10.09 10.40 9.550 9.740 31,989 -0.31(-3.08%)
Jul 21, 2021 10.02 10.17 9.590 10.05 8,622 +0.15(+1.52%)
Jul 20, 2021 9.690 10.06 8.620 9.900 81,952 +0.40(+4.21%)
Jul 19, 2021 9.600 9.940 8.891 9.500 9,948 +0.38(+4.17%)
Jul 16, 2021 9.370 9.470 8.430 9.120 67,946 +0.12(+1.33%)
Jul 15, 2021 9.120 9.850 8.503 9.000 99,724 -0.41(-4.36%)
Jul 14, 2021 9.840 10.14 9.160 9.410 64,037 -0.40(-4.08%)
Jul 13, 2021 9.945 9.945 9.810 9.810 563 +0.04(+0.41%)
Jul 12, 2021 9.990 10.27 9.770 9.770 10,594 -0.14(-1.46%)
Jul 09, 2021 9.710 9.915 9.671 9.915 4,525 -0.01(-0.10%)
Jul 08, 2021 9.530 10.02 9.530 9.925 3,039 -0.07(-0.71%)
Jul 07, 2021 10.01 10.01 9.845 9.996 3,480 +0.35(+3.59%)
Jul 06, 2021 9.320 9.970 9.320 9.650 12,024 +0.02(+0.21%)
Jul 02, 2021 9.400 10.11 9.270 9.630 42,717 +0.32(+3.43%)
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.