Immucell Corp (NQ: ICCC)
6.710 USD  -0.550 (-7.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 7.160 7.160 6.550 6.710 25,100 -0.55(-7.58%)
Aug 31, 2015 7.200 7.540 7.190 7.260 9,202 +0.05(+0.69%)
Aug 28, 2015 7.378 7.380 7.200 7.210 21,687 -0.19(-2.57%)
Aug 27, 2015 7.510 7.540 7.330 7.400 17,198 -0.14(-1.86%)
Aug 26, 2015 7.850 7.980 7.380 7.540 21,056 -0.31(-3.95%)
Aug 25, 2015 8.000 8.000 7.497 7.850 6,647 -0.04(-0.51%)
Aug 24, 2015 7.800 7.960 7.160 7.890 10,238 -0.16(-1.99%)
Aug 21, 2015 8.250 8.335 8.026 8.050 10,450 -0.27(-3.24%)
Aug 20, 2015 8.400 8.890 8.100 8.320 24,580 +0.12(+1.46%)
Aug 19, 2015 8.590 8.950 7.820 8.200 93,033 -0.19(-2.26%)
Aug 18, 2015 9.180 9.180 8.390 8.390 8,149 -0.81(-8.80%)
Aug 17, 2015 9.410 9.410 8.761 9.200 16,087 -0.11(-1.18%)
Aug 14, 2015 10.62 10.62 8.510 9.310 46,364 -0.96(-9.35%)
Aug 13, 2015 10.30 10.92 10.14 10.27 32,527 +0.11(+1.08%)
Aug 12, 2015 10.05 10.49 9.850 10.16 33,267 +0.16(+1.60%)
Aug 11, 2015 10.30 10.50 9.980 10.00 11,954 -0.27(-2.63%)
Aug 10, 2015 9.800 10.47 9.800 10.27 5,864 +0.51(+5.23%)
Aug 07, 2015 9.750 10.48 9.640 9.760 10,442 -0.07(-0.71%)
Aug 06, 2015 11.13 11.13 9.760 9.830 25,682 -0.66(-6.29%)
Aug 05, 2015 10.79 10.79 10.08 10.49 2,839 +0.42(+4.17%)
Aug 04, 2015 10.23 11.06 10.02 10.07 20,762 -0.10(-1.01%)
Aug 03, 2015 11.28 11.28 10.00 10.17 34,267 -0.83(-7.52%)
Jul 31, 2015 11.10 11.40 10.99 11.00 47,585 -0.05(-0.45%)
Jul 30, 2015 10.55 11.19 10.30 11.05 63,115 +0.45(+4.25%)
Jul 29, 2015 9.020 10.74 9.020 10.60 73,429 +1.59(+17.65%)
Jul 28, 2015 8.650 9.090 8.600 9.010 26,982 +0.18(+2.07%)
Jul 27, 2015 8.500 8.860 8.450 8.827 6,294 +0.33(+3.85%)
Jul 24, 2015 8.670 8.830 8.370 8.500 11,928 -0.37(-4.17%)
Jul 23, 2015 8.400 8.880 8.400 8.870 9,834 +0.03(+0.34%)
Jul 22, 2015 8.730 8.840 8.730 8.840 540 +0.15(+1.73%)
Jul 21, 2015 8.650 8.690 8.278 8.690 12,554 +0.05(+0.58%)
Jul 20, 2015 8.892 8.892 8.500 8.640 13,502 -0.25(-2.81%)
Jul 17, 2015 8.750 8.940 8.480 8.890 12,105 +0.29(+3.37%)
Jul 16, 2015 8.840 8.890 8.550 8.600 3,948 -0.14(-1.64%)
Jul 15, 2015 8.740 8.850 8.600 8.743 7,929 +0.38(+4.58%)
Jul 14, 2015 9.210 9.210 8.350 8.360 23,204 -0.65(-7.21%)
Jul 13, 2015 9.190 9.420 9.000 9.010 46,385 -0.06(-0.64%)
Jul 10, 2015 8.720 9.210 8.720 9.068 40,715 +0.51(+5.93%)
Jul 09, 2015 8.480 8.820 8.250 8.560 43,012 +0.36(+4.39%)
Jul 08, 2015 8.250 8.990 7.980 8.200 83,721 +0.37(+4.78%)
Jul 07, 2015 7.800 7.830 7.420 7.826 6,350 -0.12(-1.56%)
Jul 06, 2015 7.930 7.970 7.930 7.950 1,373 +0.02(+0.25%)
Jul 02, 2015 7.930 7.930 7.930 0 +0.06(+0.76%)
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