NASDAQ:ICCC
ImmuCell Corporation Stock Price (Quote)
$5.03
+0.0300 (+0.600%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.33 | Friday, 3rd May 2024 ICCC stock ended at $5.03. This is 0.600% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.80% from a day low at $5.00 to a day high of $5.14. |
| 90 days | $4.82 | $5.47 | |
| 52 weeks | $4.26 | $6.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.32 | $5.84 | $5.31 | $5.69 | 15 615 |
| Jun 09, 2023 | $5.20 | $5.44 | $5.12 | $5.30 | 17 478 |
| Jun 08, 2023 | $5.05 | $5.22 | $5.05 | $5.16 | 4 020 |
| Jun 07, 2023 | $5.09 | $5.19 | $5.09 | $5.11 | 2 395 |
| Jun 06, 2023 | $5.10 | $5.15 | $5.09 | $5.09 | 2 122 |
| Jun 05, 2023 | $5.05 | $5.14 | $5.05 | $5.14 | 944 |
| Jun 02, 2023 | $5.00 | $5.20 | $5.00 | $5.20 | 8 919 |
| Jun 01, 2023 | $4.75 | $5.00 | $4.70 | $5.00 | 8 382 |
| May 31, 2023 | $4.59 | $5.23 | $4.70 | $4.77 | 3 959 |
| May 30, 2023 | $5.19 | $5.32 | $5.05 | $5.06 | 2 478 |
| May 26, 2023 | $5.26 | $5.35 | $5.20 | $5.35 | 5 333 |
| May 25, 2023 | $5.06 | $5.25 | $5.06 | $5.15 | 8 097 |
| May 24, 2023 | $5.02 | $5.13 | $4.80 | $5.13 | 13 538 |
| May 23, 2023 | $4.94 | $4.97 | $4.87 | $4.97 | 1 240 |
| May 22, 2023 | $4.92 | $4.92 | $4.75 | $4.90 | 10 917 |
| May 19, 2023 | $4.96 | $5.19 | $4.54 | $4.84 | 22 070 |
| May 18, 2023 | $4.96 | $4.96 | $4.79 | $4.87 | 6 945 |
| May 17, 2023 | $4.89 | $5.15 | $4.83 | $5.14 | 4 183 |
| May 16, 2023 | $4.94 | $5.21 | $4.84 | $5.21 | 1 015 |
| May 15, 2023 | $4.50 | $5.35 | $4.50 | $4.97 | 3 575 |
| May 12, 2023 | $4.75 | $4.75 | $4.26 | $4.64 | 28 111 |
| May 11, 2023 | $4.85 | $4.96 | $4.85 | $4.96 | 2 473 |
| May 10, 2023 | $4.92 | $4.92 | $4.86 | $4.91 | 1 635 |
| May 09, 2023 | $4.93 | $4.96 | $4.90 | $4.90 | 1 722 |
| May 08, 2023 | $4.95 | $4.95 | $4.85 | $4.95 | 2 042 |
