Immucell Corp (NQ: ICCC)
11.00 USD  -0.05 (-0.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 8.010 8.010 7.600 7.870 6,117 +0.02(+0.25%)
Jun 30, 2015 7.900 8.000 7.710 7.850 6,264 +0.22(+2.88%)
Jun 29, 2015 7.940 7.940 7.590 7.630 3,801 -0.16(-2.05%)
Jun 26, 2015 7.590 7.930 7.590 7.790 6,685 +0.19(+2.50%)
Jun 25, 2015 7.600 7.600 7.600 7.600 412 -0.24(-3.12%)
Jun 24, 2015 7.880 7.950 7.610 7.845 3,352 -0.04(-0.44%)
Jun 23, 2015 7.870 7.880 7.750 7.880 3,624 +0.01(+0.13%)
Jun 22, 2015 7.700 7.870 7.660 7.870 5,952 +0.25(+3.28%)
Jun 19, 2015 7.720 7.720 7.590 7.620 1,698 +0.16(+2.14%)
Jun 18, 2015 7.400 7.820 7.170 7.460 4,554 +0.24(+3.32%)
Jun 17, 2015 7.179 7.800 7.179 7.220 17,575 -0.17(-2.37%)
Jun 16, 2015 7.470 7.480 7.378 7.395 1,619 -0.10(-1.27%)
Jun 15, 2015 7.400 7.500 7.400 7.490 6,435 +0.00(+0.00%)
Jun 12, 2015 7.400 7.490 7.400 7.490 3,605 +0.19(+2.60%)
Jun 11, 2015 7.344 7.344 7.300 7.300 1,453 +0.00(+0.00%)
Jun 10, 2015 7.330 7.490 7.300 7.300 1,906 -0.05(-0.68%)
Jun 09, 2015 7.450 7.490 7.250 7.350 5,407 -0.10(-1.34%)
Jun 08, 2015 7.490 7.490 7.220 7.450 7,258 +0.23(+3.19%)
Jun 05, 2015 7.154 7.520 7.154 7.220 3,862 +0.07(+0.98%)
Jun 04, 2015 7.290 7.530 7.150 7.150 5,341 -0.13(-1.79%)
Jun 03, 2015 7.230 7.280 7.040 7.280 2,289 +0.04(+0.55%)
Jun 02, 2015 6.998 7.240 6.960 7.240 4,272 +0.28(+4.02%)
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