Immucell Corp (NQ: ICCC)
6.300 USD  +0.013 (+0.20%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2015 6.300 6.300 6.300 6.300 500 +0.01(+0.20%)
Mar 31, 2015 6.550 6.570 6.287 6.287 5,993 -0.46(-6.85%)
Mar 30, 2015 6.206 6.750 6.206 6.750 1,580 -0.12(-1.75%)
Mar 27, 2015 6.960 6.960 6.313 6.870 1,751 -0.09(-1.29%)
Mar 26, 2015 6.070 6.960 5.970 6.960 16,131 +0.91(+15.04%)
Mar 25, 2015 6.090 6.090 6.050 6.050 1,450 -0.39(-6.06%)
Mar 23, 2015 6.440 6.440 6.440 16 -0.08(-1.23%)
Mar 20, 2015 6.600 6.620 6.520 6.520 1,580 -0.08(-1.21%)
Mar 19, 2015 6.580 6.600 6.580 6.600 1,753 +0.15(+2.34%)
Mar 18, 2015 6.700 6.700 6.449 6.449 1,203 -0.34(-5.02%)
Mar 17, 2015 6.550 6.790 6.550 6.790 960 +0.24(+3.66%)
Mar 16, 2015 6.969 7.054 6.550 6.550 2,947 -0.30(-4.38%)
Mar 13, 2015 6.900 7.114 6.850 6.850 1,455 +0.05(+0.73%)
Mar 11, 2015 6.800 6.800 6.800 1 -0.16(-2.31%)
Mar 10, 2015 6.853 6.966 6.853 6.961 555 +0.17(+2.47%)
Mar 09, 2015 7.060 7.060 6.793 6.793 1,256 -0.26(-3.65%)
Mar 06, 2015 7.100 7.200 7.050 7.050 997 +0.00(+0.00%)
Mar 05, 2015 7.051 7.051 7.050 7.050 736 +0.05(+0.72%)
Mar 04, 2015 6.963 7.000 6.963 7.000 655 +0.12(+1.74%)
Mar 03, 2015 7.150 6.700 6.880 3,188 -0.12(-1.71%)
Mar 02, 2015 6.650 7.070 6.650 7.000 2,036 +0.35(+5.26%)
Feb 27, 2015 6.600 6.650 6.570 6.650 1,100 -0.25(-3.62%)
Feb 26, 2015 6.900 6.900 6.900 6.900 599 -0.10(-1.43%)
Feb 25, 2015 7.180 7.180 6.820 7.000 4,082 -0.01(-0.13%)
Feb 24, 2015 6.593 7.050 6.390 7.009 9,625 +0.33(+4.99%)
Feb 23, 2015 6.550 6.676 6.550 6.676 492 -0.02(-0.36%)
Feb 19, 2015 6.700 6.700 6.700 40 +0.35(+5.51%)
Feb 18, 2015 6.130 6.656 6.130 6.350 608 +0.00(+0.00%)
Feb 17, 2015 6.000 6.750 5.710 6.350 6,012 +0.06(+0.91%)
Feb 13, 2015 6.293 6.293 6.293 0 -0.56(-8.14%)
Feb 12, 2015 6.580 7.220 6.580 6.850 12,646 +0.27(+4.11%)
Feb 11, 2015 6.600 6.750 6.530 6.580 5,085 -0.16(-2.34%)
Feb 10, 2015 6.620 6.810 6.610 6.737 7,246 +0.14(+2.08%)
Feb 09, 2015 6.920 6.920 6.600 6.600 9,632 +0.05(+0.76%)
Feb 06, 2015 6.350 6.920 6.350 6.550 20,419 +0.53(+8.80%)
Feb 05, 2015 6.010 6.020 6.010 6.020 308 -0.08(-1.31%)
Feb 04, 2015 6.000 6.100 6.000 6.100 4,316 +0.13(+2.18%)
Feb 03, 2015 5.820 5.970 5.810 5.970 4,356 -0.02(-0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here