Immucell Corp (NQ: ICCC)
4.570 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 4.570 4.570 4.570 4.570 100 -0.13(-2.77%)
Aug 25, 2014 4.700 4.700 4.700 625 -0.05(-1.05%)
Aug 22, 2014 4.650 4.750 4.562 4.750 4,118 +0.20(+4.40%)
Aug 21, 2014 4.750 4.750 4.550 4.550 6,176 -0.03(-0.66%)
Aug 20, 2014 4.740 4.560 4.580 15,097 +0.02(+0.44%)
Aug 19, 2014 4.500 4.750 4.410 4.560 12,620 +0.04(+0.88%)
Aug 18, 2014 4.520 4.520 4.520 4.520 100 -0.09(-1.95%)
Aug 15, 2014 4.860 4.860 4.500 4.610 13,280 -0.06(-1.29%)
Aug 14, 2014 4.800 4.500 4.670 18,123 +0.17(+3.78%)
Aug 13, 2014 4.500 4.500 4.500 4.500 100 +0.04(+0.90%)
Aug 12, 2014 4.460 4.820 4.460 4.460 631 +0.00(+0.00%)
Aug 11, 2014 4.470 4.470 4.460 4.460 1,100 -0.13(-2.83%)
Aug 08, 2014 4.520 4.540 4.170 4.590 50,021 +0.05(+1.04%)
Aug 07, 2014 4.560 4.565 4.540 4.543 1,160 -0.06(-1.25%)
Aug 06, 2014 4.600 4.600 4.600 4.600 100 -0.12(-2.54%)
Aug 05, 2014 4.720 4.720 4.720 4.720 169 +0.03(+0.64%)
Aug 04, 2014 4.860 4.860 4.600 4.690 4,440 +0.05(+1.08%)
Aug 01, 2014 4.640 4.640 4.640 4.640 117 -0.16(-3.33%)
Jul 31, 2014 4.640 4.800 4.620 4.800 1,049 +0.01(+0.21%)
Jul 30, 2014 4.860 4.860 4.790 4.790 1,330 +0.17(+3.68%)
Jul 29, 2014 4.620 4.620 4.620 4.620 301 +0.00(+0.00%)
Jul 28, 2014 4.620 4.800 4.800 4.620 200 -0.18(-3.75%)
Jul 25, 2014 4.607 4.800 4.607 4.800 600 +0.18(+4.01%)
Jul 24, 2014 4.540 4.620 4.540 4.615 500 +0.01(+0.28%)
Jul 23, 2014 4.540 4.801 4.540 4.602 1,045 +0.00(+0.04%)
Jul 22, 2014 4.540 4.850 4.540 4.600 1,800 +0.08(+1.77%)
Jul 21, 2014 4.860 4.860 4.520 4.520 3,350 -0.13(-2.80%)
Jul 18, 2014 4.500 4.840 4.500 4.650 15,137 +0.10(+2.20%)
Jul 17, 2014 4.570 4.770 4.400 4.550 10,783 +0.00(+0.00%)
Jul 16, 2014 4.430 4.650 4.430 4.550 11,391 -0.28(-5.80%)
Jul 15, 2014 4.650 4.830 4.600 4.830 5,187 +0.03(+0.63%)
Jul 14, 2014 4.830 4.830 4.800 4.800 316 -0.02(-0.41%)
Jul 11, 2014 4.810 4.850 4.500 4.820 2,875 +0.09(+1.90%)
Jul 10, 2014 4.460 4.810 4.450 4.730 8,229 +0.01(+0.21%)
Jul 09, 2014 4.770 4.770 4.510 4.720 1,226 +0.05(+1.07%)
Jul 08, 2014 4.430 4.720 4.410 4.670 5,528 +0.09(+1.97%)
Jul 07, 2014 4.740 4.750 4.500 4.580 2,452 +0.15(+3.39%)
Jul 03, 2014 4.430 4.430 4.430 0 -0.22(-4.73%)
Jul 02, 2014 4.280 4.830 4.280 4.650 28,733 +0.39(+9.15%)
Jul 01, 2014 4.230 4.260 4.230 4.260 571 -0.14(-3.18%)
Jun 30, 2014 4.300 4.424 4.210 4.400 3,609 -0.06(-1.35%)
Jun 27, 2014 4.460 4.460 4.460 4.460 218 +0.10(+2.29%)
Jun 26, 2014 4.350 4.520 4.350 4.360 2,423 -0.16(-3.54%)
Jun 24, 2014 4.520 4.520 4.520 100 -0.13(-2.80%)
Jun 23, 2014 4.650 4.650 4.650 4.650 156 -0.20(-4.12%)
Jun 20, 2014 4.410 5.160 4.410 4.850 595 +0.34(+7.54%)
Jun 19, 2014 4.510 4.510 4.510 4.510 199 +0.10(+2.27%)
Jun 17, 2014 4.410 4.410 4.410 0 -0.39(-8.12%)
Jun 16, 2014 4.750 5.300 4.680 4.800 8,929 +0.06(+1.27%)
Jun 13, 2014 4.370 4.741 4.011 4.740 13,063 +0.68(+16.75%)
Jun 12, 2014 4.150 4.300 4.028 4.060 10,423 -0.04(-0.98%)
Jun 11, 2014 4.111 4.120 4.100 4.100 6,605 +0.09(+2.24%)
Jun 09, 2014 4.010 4.010 4.010 4.010 0 -0.12(-3.02%)
Jun 04, 2014 4.135 4.135 4.135 4.135 0 -0.12(-2.71%)
Jun 03, 2014 4.000 4.300 3.920 4.250 4,513 -0.01(-0.23%)
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