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 |
| Sep 28, 2023 | $5.26 | $5.52 | $5.20 | $5.26 | 37 232 |
| Sep 27, 2023 | $5.62 | $5.64 | $5.30 | $5.35 | 50 119 |
| Sep 26, 2023 | $5.47 | $5.58 | $5.39 | $5.40 | 2 803 |
| Sep 25, 2023 | $5.35 | $5.49 | $5.20 | $5.34 | 18 514 |
| Sep 22, 2023 | $5.12 | $5.45 | $5.12 | $5.42 | 26 735 |
| Sep 21, 2023 | $5.10 | $5.34 | $5.10 | $5.22 | 2 168 |
| Sep 20, 2023 | $5.14 | $5.49 | $5.14 | $5.25 | 3 235 |
| Sep 19, 2023 | $5.24 | $5.48 | $5.14 | $5.29 | 61 803 |
| Sep 18, 2023 | $5.10 | $5.55 | $5.10 | $5.30 | 27 482 |
| Sep 15, 2023 | $4.93 | $5.36 | $4.86 | $5.36 | 23 668 |
| Sep 14, 2023 | $4.99 | $4.99 | $4.84 | $4.88 | 9 279 |
| Sep 13, 2023 | $4.85 | $4.99 | $4.70 | $4.70 | 34 363 |
| Sep 12, 2023 | $4.85 | $4.90 | $4.83 | $4.85 | 3 354 |
| Sep 11, 2023 | $4.66 | $4.94 | $4.66 | $4.85 | 22 330 |
| Sep 08, 2023 | $4.70 | $4.85 | $4.63 | $4.63 | 7 854 |
| Sep 07, 2023 | $4.62 | $4.81 | $4.62 | $4.64 | 13 357 |
| Sep 06, 2023 | $4.69 | $4.82 | $4.62 | $4.68 | 8 833 |
| Sep 05, 2023 | $4.68 | $4.68 | $4.66 | $4.68 | 5 209 |
| Sep 01, 2023 | $4.56 | $4.67 | $4.56 | $4.56 | 6 417 |
| Aug 31, 2023 | $4.58 | $4.70 | $4.51 | $4.61 | 12 421 |
| Aug 30, 2023 | $4.53 | $4.60 | $4.51 | $4.55 | 7 788 |
| Aug 29, 2023 | $4.55 | $4.68 | $4.47 | $4.65 | 37 633 |
| Aug 28, 2023 | $4.75 | $4.99 | $4.42 | $4.53 | 70 335 |
| Aug 25, 2023 | $4.59 | $4.78 | $4.52 | $4.69 | 7 861 |
| Aug 24, 2023 | $4.99 | $4.99 | $4.74 | $4.74 | 2 714 |
