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 |
| Dec 08, 2023 | $4.50 | $4.58 | $4.45 | $4.55 | 11 875 |
| Dec 07, 2023 | $4.45 | $4.61 | $4.45 | $4.46 | 3 383 |
| Dec 06, 2023 | $4.47 | $4.63 | $4.46 | $4.55 | 13 124 |
| Dec 05, 2023 | $4.63 | $4.63 | $4.45 | $4.53 | 947 |
| Dec 04, 2023 | $4.48 | $4.57 | $4.45 | $4.53 | 2 068 |
| Dec 01, 2023 | $4.46 | $4.50 | $4.46 | $4.48 | 13 247 |
| Nov 30, 2023 | $4.52 | $4.65 | $4.50 | $4.54 | 5 850 |
| Nov 29, 2023 | $4.78 | $4.97 | $4.56 | $4.64 | 9 066 |
| Nov 28, 2023 | $4.78 | $4.78 | $4.51 | $4.53 | 12 354 |
| Nov 27, 2023 | $4.63 | $4.87 | $4.63 | $4.67 | 6 662 |
| Nov 24, 2023 | $4.60 | $4.84 | $4.60 | $4.80 | 1 459 |
| Nov 22, 2023 | $4.59 | $4.64 | $4.50 | $4.57 | 13 800 |
| Nov 21, 2023 | $4.56 | $4.64 | $4.43 | $4.60 | 18 822 |
| Nov 20, 2023 | $4.62 | $4.80 | $4.56 | $4.61 | 22 224 |
| Nov 17, 2023 | $4.84 | $4.84 | $4.76 | $4.76 | 9 212 |
| Nov 16, 2023 | $4.73 | $4.85 | $4.44 | $4.70 | 40 622 |
| Nov 15, 2023 | $5.01 | $5.29 | $5.01 | $5.02 | 5 102 |
| Nov 14, 2023 | $5.35 | $5.38 | $4.91 | $5.30 | 9 383 |
| Nov 13, 2023 | $5.13 | $5.41 | $5.13 | $5.20 | 8 211 |
| Nov 10, 2023 | $5.36 | $5.40 | $5.17 | $5.40 | 2 076 |
| Nov 09, 2023 | $5.46 | $5.47 | $5.32 | $5.46 | 699 |
| Nov 08, 2023 | $5.30 | $5.55 | $5.28 | $5.47 | 19 385 |
| Nov 07, 2023 | $5.16 | $5.44 | $5.16 | $5.44 | 13 743 |
| Nov 06, 2023 | $5.30 | $5.30 | $5.11 | $5.24 | 5 902 |
| Nov 03, 2023 | $5.11 | $5.22 | $5.11 | $5.17 | 6 364 |
