Immucell Corp (NQ: ICCC)
4.600 USD  +0.080 (+1.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 4.320 4.320 3.870 4.260 1,102 -0.05(-1.16%)
May 30, 2014 4.320 4.320 4.310 4.310 300 +0.21(+5.12%)
May 29, 2014 4.199 4.200 4.100 4.100 725 -0.30(-6.82%)
May 28, 2014 4.401 4.401 4.390 4.400 560 +0.00(+0.00%)
May 27, 2014 4.300 4.400 4.140 4.400 4,422 +0.10(+2.33%)
May 23, 2014 4.300 4.300 4.300 0 +0.16(+3.86%)
May 21, 2014 4.140 4.140 4.140 4.140 0 +0.29(+7.53%)
May 20, 2014 3.800 3.850 3.800 3.850 1,665 -0.13(-3.27%)
May 19, 2014 3.800 3.980 3.800 3.980 900 +0.35(+9.64%)
May 16, 2014 3.900 4.000 3.600 3.630 1,735 -0.32(-8.10%)
May 15, 2014 3.550 3.950 3.300 3.950 19,477 +0.45(+12.86%)
May 14, 2014 3.300 3.500 3.300 3.500 9,171 -0.16(-4.37%)
May 13, 2014 3.689 3.690 3.660 3.660 1,700 +0.22(+6.40%)
May 12, 2014 3.440 3.440 3.440 3.440 100 -0.01(-0.29%)
May 09, 2014 3.620 3.650 3.450 3.450 1,230 -0.07(-1.99%)
May 08, 2014 3.530 3.530 3.520 3.520 650 +0.01(+0.28%)
May 07, 2014 3.900 3.900 3.510 3.510 3,765 -0.27(-7.14%)
May 06, 2014 3.740 3.780 3.540 3.780 2,300 +0.01(+0.27%)
May 05, 2014 3.900 3.900 3.770 3.770 650 -0.17(-4.31%)
May 02, 2014 4.160 4.160 3.810 3.940 4,916 -0.10(-2.48%)
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