Immucell Corp (NQ: ICCC)
7.330 USD  +0.100 (+1.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 7.150 7.150 7.150 7.330 10,651 +0.10(+1.38%)
May 21, 2015 7.960 7.960 7.230 7.230 29,304 -0.90(-11.07%)
May 20, 2015 8.490 8.690 8.120 8.130 24,522 -0.36(-4.24%)
May 19, 2015 8.200 8.490 8.079 8.490 50,186 +0.46(+5.73%)
May 18, 2015 7.350 8.200 7.350 8.030 46,193 +0.66(+8.96%)
May 15, 2015 7.420 7.420 7.080 7.370 9,159 +0.05(+0.68%)
May 14, 2015 7.550 7.550 7.200 7.320 47,811 +0.20(+2.81%)
May 13, 2015 6.700 8.050 6.700 7.120 263,967 +1.47(+26.02%)
May 12, 2015 5.800 5.805 5.530 5.650 4,821 -0.25(-4.24%)
May 11, 2015 5.780 5.960 5.500 5.900 4,849 +0.22(+3.88%)
May 08, 2015 5.690 5.690 5.600 5.680 6,300 -0.04(-0.61%)
May 07, 2015 5.900 6.010 5.715 5.715 6,888 -0.08(-1.47%)
May 06, 2015 6.258 6.292 5.620 5.800 42,061 -0.50(-7.94%)
May 05, 2015 6.400 6.450 6.250 6.300 5,077 -0.06(-0.94%)
May 04, 2015 6.460 6.600 6.360 6.360 8,359 -0.15(-2.30%)
May 01, 2015 6.440 6.660 6.400 6.510 13,274 +0.14(+2.20%)
Apr 30, 2015 6.490 6.580 6.370 6.370 7,623 -0.18(-2.75%)
Apr 29, 2015 6.150 6.990 6.150 6.550 30,478 +0.43(+7.03%)
Apr 28, 2015 6.130 6.130 6.100 6.120 3,450 -0.17(-2.73%)
Apr 27, 2015 6.120 6.480 6.120 6.292 15,648 -0.02(-0.29%)
Apr 24, 2015 6.160 6.384 6.113 6.310 12,660 +0.06(+0.96%)
Apr 23, 2015 6.460 6.550 6.180 6.250 13,350 -0.07(-1.11%)
Apr 22, 2015 6.220 6.320 6.110 6.320 7,202 +0.19(+3.10%)
Apr 21, 2015 6.130 6.130 6.120 6.130 4,300 +0.08(+1.32%)
Apr 20, 2015 6.030 6.110 5.970 6.050 20,073 +0.00(+0.00%)
Apr 17, 2015 6.080 6.080 5.900 6.050 2,064 -0.13(-2.10%)
Apr 16, 2015 5.850 6.300 5.850 6.180 1,761 -0.01(-0.16%)
Apr 15, 2015 6.100 6.520 6.100 6.190 31,715 +0.19(+3.17%)
Apr 14, 2015 6.110 6.110 5.940 6.000 17,531 +0.02(+0.33%)
Apr 13, 2015 5.990 5.990 5.980 5.980 1,262 -0.09(-1.48%)
Apr 10, 2015 6.000 6.082 6.000 6.070 831 +0.08(+1.34%)
Apr 09, 2015 6.020 6.234 5.900 5.990 11,890 -0.31(-4.92%)
Apr 08, 2015 6.300 6.300 6.300 6.300 475 -0.02(-0.32%)
Apr 07, 2015 6.200 6.550 6.200 6.320 8,181 -0.23(-3.51%)
Apr 06, 2015 6.950 6.950 6.330 6.550 1,772 +0.43(+7.03%)
Apr 02, 2015 6.120 6.120 6.120 0 -0.18(-2.86%)
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%)
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