NASDAQ:ICCC
ImmuCell Corporation Stock Price (Quote)
$4.48
-0.0600 (-1.32%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.43 | $5.55 | Friday, 1st Dec 2023 ICCC stock ended at $4.48. This is 1.32% less than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 0.90% from a day low at $4.46 to a day high of $4.50. |
| 90 days | $4.38 | $5.64 | |
| 52 weeks | $4.26 | $7.84 |
Historical ImmuCell Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $4.46 | $4.50 | $4.46 | $4.48 | 13 247 |
| 2023-11-30 | $4.52 | $4.65 | $4.50 | $4.54 | 5 850 |
| 2023-11-29 | $4.78 | $4.97 | $4.56 | $4.64 | 9 066 |
| 2023-11-28 | $4.78 | $4.78 | $4.51 | $4.53 | 12 354 |
| 2023-11-27 | $4.63 | $4.87 | $4.63 | $4.67 | 6 662 |
| 2023-11-24 | $4.60 | $4.84 | $4.60 | $4.80 | 1 459 |
| 2023-11-22 | $4.59 | $4.64 | $4.50 | $4.57 | 13 800 |
| 2023-11-21 | $4.56 | $4.64 | $4.43 | $4.60 | 18 822 |
| 2023-11-20 | $4.62 | $4.80 | $4.56 | $4.61 | 22 224 |
| 2023-11-17 | $4.84 | $4.84 | $4.76 | $4.76 | 9 212 |
| 2023-11-16 | $4.73 | $4.85 | $4.44 | $4.70 | 40 622 |
| 2023-11-15 | $5.01 | $5.29 | $5.01 | $5.02 | 5 102 |
| 2023-11-14 | $5.35 | $5.38 | $4.91 | $5.30 | 9 383 |
| 2023-11-13 | $5.13 | $5.41 | $5.13 | $5.20 | 8 211 |
| 2023-11-10 | $5.36 | $5.40 | $5.17 | $5.40 | 2 076 |
| 2023-11-09 | $5.46 | $5.47 | $5.32 | $5.46 | 699 |
| 2023-11-08 | $5.30 | $5.55 | $5.28 | $5.47 | 19 385 |
| 2023-11-07 | $5.16 | $5.44 | $5.16 | $5.44 | 13 743 |
| 2023-11-06 | $5.30 | $5.30 | $5.11 | $5.24 | 5 902 |
| 2023-11-03 | $5.11 | $5.22 | $5.11 | $5.17 | 6 364 |
| 2023-11-02 | $5.03 | $5.43 | $5.03 | $5.10 | 13 513 |
| 2023-11-01 | $5.09 | $5.18 | $4.80 | $5.10 | 18 892 |
| 2023-10-31 | $4.88 | $5.12 | $4.88 | $5.05 | 9 222 |
| 2023-10-30 | $4.90 | $4.93 | $4.77 | $4.93 | 24 740 |
| 2023-10-27 | $4.79 | $4.85 | $4.55 | $4.76 | 81 560 |
