ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
5.50
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ImmuCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.425.545.425.505.50-7,337
Apr 24, 20255.445.555.375.505.50-16,770
Apr 23, 20255.475.555.395.505.500.73%6,002
Apr 22, 20255.355.555.355.465.461.49%18,338
Apr 21, 20255.355.545.355.385.38-2.18%5,187
Apr 17, 20255.555.555.385.505.500.18%4,087
Apr 16, 20255.275.555.235.495.491.86%39,658
Apr 15, 20255.495.555.205.395.39-2.00%65,701
Apr 14, 20255.505.555.155.505.501.66%144,410
Apr 11, 20255.005.555.005.415.416.81%128,255
Apr 10, 20255.025.344.855.075.072.63%93,389
Apr 9, 20254.915.234.634.944.942.60%20,737
Apr 8, 20255.145.384.764.814.81-10.59%35,125
Apr 7, 20255.305.405.115.385.380.37%13,746
Apr 4, 20255.305.725.305.365.36-0.37%24,365
Apr 3, 20255.425.685.325.385.38-0.74%20,719
Apr 2, 20255.305.505.205.425.428.40%24,916
Apr 1, 20255.085.504.825.005.004.38%77,283
Mar 31, 20254.965.154.794.794.79-4.39%9,855
Mar 28, 20255.005.044.715.015.012.24%9,890
Mar 27, 20254.865.054.564.904.902.51%36,155
Mar 26, 20254.934.934.784.784.78-1.44%5,144
Mar 25, 20254.824.934.824.854.85-1.82%12,836
Mar 24, 20254.954.954.894.944.940.61%1,432
Mar 21, 20255.005.004.814.914.91-0.35%18,632
Mar 20, 20254.994.994.884.934.932.22%1,470
Mar 19, 20254.844.994.814.824.820.21%11,439
Mar 18, 20254.854.984.814.814.81-3.22%4,702
Mar 17, 20254.904.974.764.974.97-0.40%2,110
Mar 14, 20254.875.004.874.994.992.04%2,570
Mar 13, 20254.664.954.284.894.891.87%15,482
Mar 12, 20254.935.104.784.804.80-0.62%19,812
Mar 11, 20254.815.034.514.834.83-0.82%11,188
Mar 10, 20255.105.234.484.874.87-4.66%36,356
Mar 7, 20255.095.255.095.115.11-2.33%12,042
Mar 6, 20255.035.255.015.235.232.35%3,657
Mar 5, 20255.245.245.115.115.11-1.73%5,231
Mar 4, 20255.105.545.025.205.200.78%5,001
Mar 3, 20255.115.275.115.165.16-2.27%2,773
Feb 28, 20255.265.375.105.285.28-1.31%6,711
Feb 27, 20255.435.645.275.355.35-2.37%16,760
Feb 26, 20255.255.505.065.485.487.45%18,911
Feb 25, 20254.975.154.925.105.101.59%2,337
Feb 24, 20255.185.185.025.025.02-2,290
Feb 21, 20255.065.145.015.025.020.20%3,235
Feb 20, 20255.015.014.935.015.01-2.70%1,960
Feb 19, 20254.845.174.845.155.152.57%1,384
Feb 18, 20255.255.255.005.025.02-0.59%5,549
Feb 14, 20254.955.154.955.055.051.00%5,665
Feb 13, 20255.035.395.005.005.00-0.99%4,256