Immucell Corp (NQ: ICCC)
4.897 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 4.897 4.897 4.897 4.897 100 +0.27(+5.78%)
Oct 27, 2014 4.630 4.630 4.630 0 +0.03(+0.65%)
Oct 24, 2014 4.580 4.800 4.580 4.600 3,678 +0.01(+0.22%)
Oct 23, 2014 4.720 4.740 4.550 4.590 2,266 -0.23(-4.77%)
Oct 22, 2014 4.550 4.820 4,400 -0.05(-1.04%)
Oct 21, 2014 5.000 5.000 4.812 4.871 559 +0.07(+1.48%)
Oct 20, 2014 4.730 4.730 4.800 1,300 +0.07(+1.48%)
Oct 17, 2014 4.730 4.810 4.650 4.730 6,165 -0.12(-2.47%)
Oct 16, 2014 4.380 4.850 4.380 4.850 403 +0.40(+8.99%)
Oct 15, 2014 4.450 4.900 4.450 4.450 368 +0.11(+2.53%)
Oct 14, 2014 4.150 4.500 4.150 4.340 3,855 +0.29(+7.16%)
Oct 13, 2014 4.070 4.090 4.050 4.050 1,110 +0.09(+2.27%)
Oct 10, 2014 4.170 4.170 3.960 3.960 2,776 -0.17(-4.12%)
Oct 09, 2014 4.180 4.180 4.130 4.130 637 -0.16(-3.73%)
Oct 08, 2014 4.320 4.520 4.290 4.290 4,468 -0.13(-2.94%)
Oct 07, 2014 4.600 4.600 4.420 4.420 2,801 -0.28(-5.96%)
Oct 06, 2014 4.630 4.720 4.630 4.700 644 -0.08(-1.67%)
Oct 03, 2014 4.780 4.780 4.780 4.780 3,001 +0.08(+1.70%)
Oct 02, 2014 4.810 4.810 4.700 4.700 1,000 -0.11(-2.31%)
Oct 01, 2014 4.960 4.970 4.810 4.811 3,526 -0.16(-3.20%)
Sep 30, 2014 4.930 4.970 4.930 4.970 600 +0.04(+0.74%)
Sep 29, 2014 4.828 5.000 4.828 4.934 700 +0.02(+0.48%)
Sep 26, 2014 5.370 5.370 4.820 4.910 5,502 -0.39(-7.36%)
Sep 25, 2014 5.680 5.300 5.300 8,150 -0.15(-2.75%)
Sep 24, 2014 5.400 5.465 5.150 5.450 1,338 +0.11(+2.06%)
Sep 23, 2014 5.490 5.510 5.240 5.340 5,076 +0.10(+1.91%)
Sep 22, 2014 5.400 5.530 5.110 5.240 7,923 -0.11(-2.06%)
Sep 19, 2014 5.090 5.300 5.080 5.350 11,081 +0.30(+5.94%)
Sep 18, 2014 4.720 5.050 4.571 5.050 17,815 +0.56(+12.47%)
Sep 17, 2014 4.420 4.800 4.420 4.490 7,275 +0.07(+1.54%)
Sep 16, 2014 4.490 4.500 4.422 4.422 1,165 -0.03(-0.63%)
Sep 15, 2014 4.490 4.490 4.450 4.450 207 -0.27(-5.72%)
Sep 11, 2014 4.720 4.720 4.720 0 +0.27(+6.07%)
Sep 10, 2014 4.440 4.750 4.440 4.450 3,374 -0.26(-5.52%)
Sep 09, 2014 4.710 4.390 4.710 646 +0.28(+6.32%)
Sep 08, 2014 4.580 4.390 4.430 1,832 -0.11(-2.42%)
Sep 05, 2014 4.470 4.540 4.390 4.540 11,547 +0.15(+3.42%)
Sep 04, 2014 4.470 4.470 4.390 4.390 2,100 +0.00(+0.00%)
Sep 03, 2014 4.430 4.430 4.330 4.390 1,700 -0.12(-2.66%)
Sep 02, 2014 4.530 4.780 4.460 4.510 11,702 +0.07(+1.58%)
Aug 29, 2014 4.440 4.440 4.440 0 -0.13(-2.85%)
Aug 28, 2014 4.570 4.570 4.570 100 +0.00(+0.00%)
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%)
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