ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
3.690
+0.030 (0.82%)
Nov 22, 2024, 4:00 PM EST - Market closed

ImmuCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20243.703.753.653.693.690.82%24,918
Nov 21, 20243.563.763.563.663.661.67%16,922
Nov 20, 20243.403.693.403.603.60-7,980
Nov 19, 20243.623.653.503.603.601.69%12,358
Nov 18, 20243.533.623.533.543.54-1.94%2,833
Nov 15, 20243.533.643.533.613.610.28%2,958
Nov 14, 20243.503.603.383.603.601.98%17,398
Nov 13, 20243.703.703.533.533.53-3.29%10,896
Nov 12, 20243.573.703.533.653.653.40%11,632
Nov 11, 20243.613.653.533.533.53-0.28%12,723
Nov 8, 20243.563.633.543.543.540.28%9,821
Nov 7, 20243.653.653.533.533.53-12,994
Nov 6, 20243.573.813.533.533.53-3.02%45,139
Nov 5, 20243.513.703.513.643.641.39%38,460
Nov 4, 20243.553.653.553.593.590.28%21,899
Nov 1, 20243.563.653.563.583.58-0.83%24,668
Oct 31, 20243.603.623.563.613.61-1.63%13,780
Oct 30, 20243.643.673.643.673.672.23%2,791
Oct 29, 20243.573.673.573.593.590.56%12,712
Oct 28, 20243.573.623.573.573.57-1.49%2,717
Oct 25, 20243.633.673.583.623.621.23%7,912
Oct 24, 20243.653.683.583.583.58-1.92%18,223
Oct 23, 20243.623.653.603.653.651.11%3,912
Oct 22, 20243.573.673.573.613.611.69%16,862
Oct 21, 20243.653.693.553.553.55-3.79%7,599
Oct 18, 20243.653.693.623.693.691.79%2,832
Oct 17, 20243.523.643.523.633.631.83%5,505
Oct 16, 20243.553.633.513.563.560.28%13,706
Oct 15, 20243.633.643.553.553.55-0.56%25,854
Oct 14, 20243.683.743.573.573.57-1.11%3,020
Oct 11, 20243.733.733.563.613.61-2.43%19,778
Oct 10, 20243.683.803.563.703.701.37%45,255
Oct 9, 20243.683.843.473.653.65-0.27%71,741
Oct 8, 20243.703.833.653.663.66-2.40%26,368
Oct 7, 20243.673.803.653.753.752.74%13,828
Oct 4, 20243.703.823.653.653.65-10,811
Oct 3, 20243.843.903.613.653.651.11%30,680
Oct 2, 20243.653.703.603.613.61-1.10%15,540
Oct 1, 20243.663.753.573.653.650.55%32,670
Sep 30, 20243.503.653.503.633.632.25%16,806
Sep 27, 20243.543.673.543.553.55-1.66%16,710
Sep 26, 20243.703.703.563.613.61-0.28%8,439
Sep 25, 20243.653.753.603.623.622.55%22,664
Sep 24, 20243.733.733.493.533.53-1.94%12,405
Sep 23, 20243.653.773.603.603.60-21,931
Sep 20, 20243.643.693.463.603.60-0.83%27,317
Sep 19, 20243.673.893.533.633.630.83%21,304
Sep 18, 20243.603.883.463.603.60-2.96%42,336
Sep 17, 20243.593.743.343.713.713.63%105,620
Sep 16, 20243.783.943.503.583.58-1.38%34,002
Sep 13, 20243.653.733.593.633.63-18,658
Sep 12, 20243.803.963.513.633.63-4.22%140,973
Sep 11, 20243.803.973.773.793.79-0.26%15,309
Sep 10, 20244.284.283.773.803.80-1.81%57,914
Sep 9, 20244.024.123.873.873.87-3.01%189,981
Sep 6, 20243.814.023.813.993.994.45%131,367
Sep 5, 20243.813.983.743.823.820.26%221,580
Sep 4, 20243.773.823.743.813.811.20%38,933
Sep 3, 20243.663.843.663.773.770.67%32,286
Aug 30, 20243.754.003.743.743.74-1.84%39,701
Aug 29, 20243.764.053.743.813.810.26%52,918
Aug 28, 20244.044.183.553.803.80-8.21%88,521
Aug 27, 20243.704.183.684.144.1413.42%101,491
Aug 26, 20243.733.753.653.653.65-0.82%36,244
Aug 23, 20243.563.753.523.683.682.22%119,844
Aug 22, 20243.663.703.523.603.60-2.17%77,223
Aug 21, 20243.693.733.533.683.680.55%326,553
Aug 20, 20243.703.743.663.663.66-1.08%15,525
Aug 19, 20243.673.733.653.703.700.82%13,064
Aug 16, 20243.543.743.523.673.67-0.54%7,362
Aug 15, 20243.653.693.513.693.692.50%9,230
Aug 14, 20243.803.803.583.603.60-4.26%5,469
Aug 13, 20243.923.923.703.763.76-4.33%3,653
Aug 12, 20243.903.933.773.933.933.97%1,658
Aug 9, 20243.753.853.753.783.780.27%2,961
Aug 8, 20243.753.953.503.773.770.53%35,132
Aug 7, 20243.713.803.713.753.751.63%2,732
Aug 6, 20243.804.003.653.693.69-0.27%10,738
Aug 5, 20243.623.863.623.703.70-3.14%16,199
Aug 2, 20243.974.123.753.823.82-4.50%39,909
Aug 1, 20244.064.093.964.004.00-1.48%8,924
Jul 31, 20244.064.104.004.064.06-2.64%2,966
Jul 30, 20244.014.174.004.174.174.25%1,441
Jul 29, 20244.084.163.924.004.00-1.23%17,209
Jul 26, 20244.124.124.054.054.05-2.64%1,406
Jul 25, 20244.114.164.024.164.162.46%20,382
Jul 24, 20244.114.114.064.064.06-2.17%5,903
Jul 23, 20244.114.204.054.154.15-0.95%22,994
Jul 22, 20244.164.214.104.194.190.72%14,776
Jul 19, 20244.254.254.164.164.16-0.95%5,837
Jul 18, 20244.254.274.194.204.20-2.10%1,021
Jul 17, 20244.214.294.194.294.290.47%4,853
Jul 16, 20244.214.274.214.274.270.71%1,876
Jul 15, 20244.194.274.194.244.24-1.40%1,975
Jul 12, 20244.254.304.194.304.301.90%1,957
Jul 11, 20244.234.304.224.224.220.72%4,215
Jul 10, 20244.164.304.154.194.19-2.33%20,221
Jul 9, 20244.154.294.154.294.29-14,092
Jul 8, 20244.154.294.154.294.290.23%8,120
Jul 5, 20244.304.304.204.284.28-5,375