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 |
| Nov 02, 2023 | $5.03 | $5.43 | $5.03 | $5.10 | 13 513 |
| Nov 01, 2023 | $5.09 | $5.18 | $4.80 | $5.10 | 18 892 |
| Oct 31, 2023 | $4.88 | $5.12 | $4.88 | $5.05 | 9 222 |
| Oct 30, 2023 | $4.90 | $4.93 | $4.77 | $4.93 | 24 740 |
| Oct 27, 2023 | $4.79 | $4.85 | $4.55 | $4.76 | 81 560 |
| Oct 26, 2023 | $4.85 | $4.85 | $4.75 | $4.84 | 14 228 |
| Oct 25, 2023 | $4.98 | $4.99 | $4.73 | $4.82 | 19 126 |
| Oct 24, 2023 | $4.73 | $4.99 | $4.71 | $4.80 | 20 332 |
| Oct 23, 2023 | $4.92 | $4.92 | $4.38 | $4.53 | 23 685 |
| Oct 20, 2023 | $4.85 | $4.99 | $4.85 | $4.91 | 1 163 |
| Oct 19, 2023 | $5.06 | $5.06 | $4.85 | $5.02 | 2 697 |
| Oct 18, 2023 | $4.85 | $5.13 | $4.85 | $4.95 | 2 565 |
| Oct 17, 2023 | $5.01 | $5.02 | $4.95 | $4.95 | 11 471 |
| Oct 16, 2023 | $4.90 | $5.19 | $4.85 | $4.99 | 16 332 |
| Oct 13, 2023 | $4.99 | $5.07 | $4.82 | $5.02 | 4 290 |
| Oct 12, 2023 | $4.90 | $5.14 | $4.90 | $5.07 | 2 705 |
| Oct 11, 2023 | $5.00 | $5.20 | $5.00 | $5.00 | 26 250 |
| Oct 10, 2023 | $5.05 | $5.30 | $5.05 | $5.21 | 8 942 |
| Oct 09, 2023 | $5.26 | $5.40 | $5.26 | $5.33 | 3 987 |
| Oct 06, 2023 | $5.28 | $5.45 | $5.24 | $5.45 | 4 379 |
| Oct 05, 2023 | $5.31 | $5.39 | $5.22 | $5.24 | 25 808 |
| Oct 04, 2023 | $5.18 | $5.41 | $5.10 | $5.31 | 40 473 |
| Oct 03, 2023 | $5.15 | $5.35 | $5.06 | $5.26 | 7 099 |
| Oct 02, 2023 | $5.14 | $5.24 | $5.14 | $5.24 | 18 465 |
| Sep 29, 2023 | $5.30 | $5.34 | $5.11 | $5.34 | 2 296 |
