ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
3.610
-0.010 (-0.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.65 | 3.75 | 3.60 | 3.62 | 3.62 | 2.55% | 22,664 |
| Sep 24, 2024 | 3.73 | 3.73 | 3.49 | 3.53 | 3.53 | -1.94% | 12,405 |
| Sep 23, 2024 | 3.65 | 3.77 | 3.60 | 3.60 | 3.60 | - | 21,931 |
| Sep 20, 2024 | 3.64 | 3.69 | 3.46 | 3.60 | 3.60 | -0.83% | 27,317 |
| Sep 19, 2024 | 3.67 | 3.89 | 3.53 | 3.63 | 3.63 | 0.83% | 21,304 |
| Sep 18, 2024 | 3.60 | 3.88 | 3.46 | 3.60 | 3.60 | -2.96% | 42,336 |
| Sep 17, 2024 | 3.59 | 3.74 | 3.34 | 3.71 | 3.71 | 3.63% | 105,620 |
| Sep 16, 2024 | 3.78 | 3.94 | 3.50 | 3.58 | 3.58 | -1.38% | 34,002 |
| Sep 13, 2024 | 3.65 | 3.73 | 3.59 | 3.63 | 3.63 | - | 18,658 |
| Sep 12, 2024 | 3.80 | 3.96 | 3.51 | 3.63 | 3.63 | -4.22% | 140,973 |
| Sep 11, 2024 | 3.80 | 3.97 | 3.77 | 3.79 | 3.79 | -0.26% | 15,309 |
| Sep 10, 2024 | 4.28 | 4.28 | 3.77 | 3.80 | 3.80 | -1.81% | 57,914 |
| Sep 9, 2024 | 4.02 | 4.12 | 3.87 | 3.87 | 3.87 | -3.01% | 189,981 |
| Sep 6, 2024 | 3.81 | 4.02 | 3.81 | 3.99 | 3.99 | 4.45% | 131,367 |
| Sep 5, 2024 | 3.81 | 3.98 | 3.74 | 3.82 | 3.82 | 0.26% | 221,580 |
| Sep 4, 2024 | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | 1.20% | 38,933 |
| Sep 3, 2024 | 3.66 | 3.84 | 3.66 | 3.77 | 3.77 | 0.67% | 32,286 |
| Aug 30, 2024 | 3.75 | 4.00 | 3.74 | 3.74 | 3.74 | -1.84% | 39,701 |
| Aug 29, 2024 | 3.76 | 4.05 | 3.74 | 3.81 | 3.81 | 0.26% | 52,918 |
| Aug 28, 2024 | 4.04 | 4.18 | 3.55 | 3.80 | 3.80 | -8.21% | 88,521 |
| Aug 27, 2024 | 3.70 | 4.18 | 3.68 | 4.14 | 4.14 | 13.42% | 101,491 |
| Aug 26, 2024 | 3.73 | 3.75 | 3.65 | 3.65 | 3.65 | -0.82% | 36,244 |
| Aug 23, 2024 | 3.56 | 3.75 | 3.52 | 3.68 | 3.68 | 2.22% | 119,844 |
| Aug 22, 2024 | 3.66 | 3.70 | 3.52 | 3.60 | 3.60 | -2.17% | 77,223 |
| Aug 21, 2024 | 3.69 | 3.73 | 3.53 | 3.68 | 3.68 | 0.55% | 326,553 |
| Aug 20, 2024 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -1.08% | 15,525 |
| Aug 19, 2024 | 3.67 | 3.73 | 3.65 | 3.70 | 3.70 | 0.82% | 13,064 |
| Aug 16, 2024 | 3.54 | 3.74 | 3.52 | 3.67 | 3.67 | -0.54% | 7,362 |
| Aug 15, 2024 | 3.65 | 3.69 | 3.51 | 3.69 | 3.69 | 2.50% | 9,230 |
| Aug 14, 2024 | 3.80 | 3.80 | 3.58 | 3.60 | 3.60 | -4.26% | 5,469 |
| Aug 13, 2024 | 3.92 | 3.92 | 3.70 | 3.76 | 3.76 | -4.33% | 3,653 |
| Aug 12, 2024 | 3.90 | 3.93 | 3.77 | 3.93 | 3.93 | 3.97% | 1,658 |
| Aug 9, 2024 | 3.75 | 3.85 | 3.75 | 3.78 | 3.78 | 0.27% | 2,961 |
| Aug 8, 2024 | 3.75 | 3.95 | 3.50 | 3.77 | 3.77 | 0.53% | 35,132 |
| Aug 7, 2024 | 3.71 | 3.80 | 3.71 | 3.75 | 3.75 | 1.63% | 2,732 |
| Aug 6, 2024 | 3.80 | 4.00 | 3.65 | 3.69 | 3.69 | -0.27% | 10,738 |
| Aug 5, 2024 | 3.62 | 3.86 | 3.62 | 3.70 | 3.70 | -3.14% | 16,199 |
| Aug 2, 2024 | 3.97 | 4.12 | 3.75 | 3.82 | 3.82 | -4.50% | 39,909 |
| Aug 1, 2024 | 4.06 | 4.09 | 3.96 | 4.00 | 4.00 | -1.48% | 8,924 |
| Jul 31, 2024 | 4.06 | 4.10 | 4.00 | 4.06 | 4.06 | -2.64% | 2,966 |
| Jul 30, 2024 | 4.01 | 4.17 | 4.00 | 4.17 | 4.17 | 4.25% | 1,441 |
| Jul 29, 2024 | 4.08 | 4.16 | 3.92 | 4.00 | 4.00 | -1.23% | 17,209 |
| Jul 26, 2024 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -2.64% | 1,406 |
| Jul 25, 2024 | 4.11 | 4.16 | 4.02 | 4.16 | 4.16 | 2.46% | 20,382 |
| Jul 24, 2024 | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | -2.17% | 5,903 |
| Jul 23, 2024 | 4.11 | 4.20 | 4.05 | 4.15 | 4.15 | -0.95% | 22,994 |
| Jul 22, 2024 | 4.16 | 4.21 | 4.10 | 4.19 | 4.19 | 0.72% | 14,776 |
| Jul 19, 2024 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -0.95% | 5,837 |
| Jul 18, 2024 | 4.25 | 4.27 | 4.19 | 4.20 | 4.20 | -2.10% | 1,021 |
| Jul 17, 2024 | 4.21 | 4.29 | 4.19 | 4.29 | 4.29 | 0.47% | 4,853 |
| Jul 16, 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 0.71% | 1,876 |
| Jul 15, 2024 | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | -1.40% | 1,975 |
| Jul 12, 2024 | 4.25 | 4.30 | 4.19 | 4.30 | 4.30 | 1.90% | 1,957 |
| Jul 11, 2024 | 4.23 | 4.30 | 4.22 | 4.22 | 4.22 | 0.72% | 4,215 |
| Jul 10, 2024 | 4.16 | 4.30 | 4.15 | 4.19 | 4.19 | -2.33% | 20,221 |
| Jul 9, 2024 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | - | 14,092 |
| Jul 8, 2024 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 0.23% | 8,120 |
| Jul 5, 2024 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | - | 5,375 |
| Jul 3, 2024 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 4.39% | 2,131 |
| Jul 2, 2024 | 4.56 | 4.56 | 4.10 | 4.10 | 4.10 | -8.07% | 4,885 |
| Jul 1, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.04% | 963 |
| Jun 28, 2024 | 4.40 | 4.85 | 4.39 | 4.85 | 4.85 | 11.24% | 11,575 |
| Jun 27, 2024 | 4.37 | 4.39 | 4.36 | 4.36 | 4.36 | -3.11% | 807 |
| Jun 26, 2024 | 4.46 | 4.50 | 4.26 | 4.50 | 4.50 | -0.44% | 13,754 |
| Jun 25, 2024 | 4.41 | 4.57 | 4.41 | 4.52 | 4.52 | 0.22% | 2,886 |
| Jun 24, 2024 | 4.47 | 4.52 | 4.40 | 4.51 | 4.51 | -0.22% | 3,844 |
| Jun 21, 2024 | 4.05 | 4.52 | 4.05 | 4.52 | 4.52 | 3.91% | 10,003 |
| Jun 20, 2024 | 4.13 | 4.35 | 4.13 | 4.35 | 4.35 | 2.35% | 8,447 |
| Jun 18, 2024 | 4.46 | 4.47 | 4.16 | 4.25 | 4.25 | -1.14% | 2,534 |
| Jun 17, 2024 | 4.20 | 4.32 | 4.06 | 4.30 | 4.30 | 2.85% | 15,884 |
| Jun 14, 2024 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | -0.71% | 5,489 |
| Jun 13, 2024 | 4.21 | 4.26 | 4.15 | 4.21 | 4.21 | -1.68% | 12,650 |
| Jun 12, 2024 | 4.22 | 4.32 | 4.21 | 4.28 | 4.28 | -0.88% | 2,500 |
| Jun 11, 2024 | 4.26 | 4.35 | 4.24 | 4.32 | 4.32 | 0.82% | 9,368 |
| Jun 10, 2024 | 4.51 | 4.74 | 4.24 | 4.29 | 4.29 | -4.57% | 7,413 |
| Jun 7, 2024 | 4.74 | 4.74 | 4.40 | 4.49 | 4.49 | -2.39% | 8,907 |
| Jun 6, 2024 | 4.49 | 4.90 | 4.49 | 4.60 | 4.60 | 1.88% | 10,116 |
| Jun 5, 2024 | 4.43 | 4.52 | 4.31 | 4.52 | 4.52 | 5.00% | 19,216 |
| Jun 4, 2024 | 4.27 | 4.45 | 4.20 | 4.30 | 4.30 | -2.05% | 10,034 |
| Jun 3, 2024 | 4.38 | 4.39 | 4.32 | 4.39 | 4.39 | 3.29% | 5,357 |
| May 31, 2024 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -2.52% | 21,026 |
| May 30, 2024 | 4.44 | 4.50 | 4.36 | 4.36 | 4.36 | -0.23% | 5,815 |
| May 29, 2024 | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -0.46% | 8,886 |
| May 28, 2024 | 4.54 | 4.55 | 4.37 | 4.39 | 4.39 | -3.20% | 29,248 |
| May 24, 2024 | 4.55 | 4.57 | 4.35 | 4.54 | 4.54 | -0.55% | 12,731 |
| May 23, 2024 | 4.65 | 4.70 | 4.56 | 4.56 | 4.56 | -3.18% | 4,781 |
| May 22, 2024 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -1.05% | 10,433 |
| May 21, 2024 | 4.76 | 4.89 | 4.52 | 4.76 | 4.76 | 0.42% | 15,428 |
| May 20, 2024 | 4.93 | 4.93 | 4.60 | 4.74 | 4.74 | -1.46% | 26,440 |
| May 17, 2024 | 4.79 | 4.95 | 4.67 | 4.81 | 4.81 | 0.21% | 27,077 |
| May 16, 2024 | 4.80 | 4.93 | 4.75 | 4.80 | 4.80 | -1.64% | 23,543 |
| May 15, 2024 | 5.28 | 5.28 | 4.50 | 4.88 | 4.88 | -10.90% | 67,132 |
| May 14, 2024 | 5.26 | 5.50 | 5.26 | 5.48 | 5.48 | 3.93% | 9,197 |
| May 13, 2024 | 5.46 | 5.50 | 5.27 | 5.27 | 5.27 | -3.13% | 23,513 |
| May 10, 2024 | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | 2.84% | 2,209 |
| May 9, 2024 | 5.10 | 5.31 | 5.10 | 5.29 | 5.29 | 0.76% | 2,308 |
| May 8, 2024 | 5.06 | 5.31 | 5.06 | 5.25 | 5.25 | 2.74% | 21,474 |
| May 7, 2024 | 5.09 | 5.19 | 5.00 | 5.11 | 5.11 | 0.39% | 10,840 |
| May 6, 2024 | 5.17 | 5.21 | 5.04 | 5.09 | 5.09 | 1.19% | 29,276 |
| May 3, 2024 | 5.02 | 5.15 | 5.00 | 5.03 | 5.03 | 0.60% | 5,994 |