Immucell Corp (NQ: ICCC)
4.850 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 5.030 5.030 4.680 4.850 8,115 +0.05(+1.04%)
Nov 24, 2014 4.728 4.800 4.710 4.800 2,410 +0.14(+2.95%)
Nov 21, 2014 4.662 4.662 4.662 4.662 150 -0.29(-5.81%)
Nov 20, 2014 5.019 5.019 4.850 4.950 2,547 +0.22(+4.65%)
Nov 19, 2014 5.090 5.090 4.730 4.730 1,840 -0.37(-7.25%)
Nov 18, 2014 5.090 5.100 5.060 5.100 2,159 +0.07(+1.39%)
Nov 17, 2014 5.290 5.290 4.980 5.030 338 +0.23(+4.79%)
Nov 14, 2014 4.800 4.800 4.800 4.800 200 +0.04(+0.84%)
Nov 13, 2014 5.000 5.000 4.710 4.760 6,136 -0.01(-0.21%)
Nov 12, 2014 4.720 4.770 4.680 4.770 3,351 +0.11(+2.36%)
Nov 11, 2014 4.660 4.660 4.660 4.660 303 -0.34(-6.80%)
Nov 10, 2014 4.748 5.000 4.720 5.000 2,496 +0.41(+8.93%)
Nov 05, 2014 4.590 4.590 4.590 49 -0.38(-7.65%)
Nov 03, 2014 4.970 4.970 4.970 0 +0.04(+0.81%)
Oct 31, 2014 4.930 4.930 4.930 4.930 350 +0.03(+0.66%)
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 4.410 4.710 4.390 4.710 646 +0.28(+6.32%)
Sep 08, 2014 4.440 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%)
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