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 |
| Mar 28, 2024 | $5.27 | $5.44 | $5.27 | $5.30 | 14 688 |
| Mar 27, 2024 | $5.15 | $5.29 | $5.15 | $5.29 | 13 168 |
| Mar 26, 2024 | $5.30 | $5.30 | $5.16 | $5.16 | 2 062 |
| Mar 25, 2024 | $5.17 | $5.29 | $5.13 | $5.25 | 11 350 |
| Mar 22, 2024 | $5.04 | $5.23 | $5.01 | $5.23 | 3 571 |
| Mar 21, 2024 | $5.06 | $5.19 | $5.06 | $5.09 | 2 595 |
| Mar 20, 2024 | $5.05 | $5.09 | $5.05 | $5.09 | 2 931 |
| Mar 19, 2024 | $5.22 | $5.22 | $4.96 | $4.96 | 4 522 |
| Mar 18, 2024 | $5.10 | $5.10 | $4.98 | $4.99 | 21 796 |
| Mar 15, 2024 | $5.08 | $5.25 | $5.08 | $5.25 | 3 005 |
| Mar 14, 2024 | $5.15 | $5.20 | $5.15 | $5.15 | 496 |
| Mar 13, 2024 | $5.21 | $5.21 | $4.94 | $5.11 | 12 355 |
| Mar 12, 2024 | $5.02 | $5.29 | $5.02 | $5.10 | 2 767 |
| Mar 11, 2024 | $5.14 | $5.23 | $5.14 | $5.23 | 5 130 |
| Mar 08, 2024 | $5.10 | $5.20 | $5.10 | $5.20 | 1 332 |
| Mar 07, 2024 | $5.04 | $5.23 | $5.04 | $5.20 | 8 955 |
| Mar 06, 2024 | $5.37 | $5.37 | $5.25 | $5.25 | 2 199 |
| Mar 05, 2024 | $5.26 | $5.39 | $5.20 | $5.30 | 4 004 |
| Mar 04, 2024 | $5.45 | $5.47 | $5.22 | $5.46 | 2 180 |
| Mar 01, 2024 | $5.28 | $5.37 | $5.11 | $5.28 | 6 141 |
| Feb 29, 2024 | $5.28 | $5.30 | $5.19 | $5.28 | 5 399 |
| Feb 28, 2024 | $5.21 | $5.27 | $5.10 | $5.22 | 7 571 |
| Feb 27, 2024 | $5.06 | $5.20 | $5.00 | $5.14 | 11 871 |
| Feb 26, 2024 | $5.20 | $5.24 | $4.99 | $5.18 | 14 330 |
| Feb 23, 2024 | $5.18 | $5.18 | $5.00 | $5.14 | 4 006 |
