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 |
| Aug 23, 2023 | $4.89 | $4.91 | $4.61 | $4.79 | 9 411 |
| Aug 22, 2023 | $4.99 | $5.07 | $4.71 | $4.75 | 5 287 |
| Aug 21, 2023 | $4.99 | $5.07 | $4.92 | $5.07 | 530 |
| Aug 18, 2023 | $4.99 | $4.99 | $4.99 | $4.99 | 1 581 |
| Aug 17, 2023 | $5.00 | $5.03 | $5.00 | $5.00 | 7 119 |
| Aug 16, 2023 | $4.95 | $5.12 | $4.90 | $4.96 | 4 864 |
| Aug 15, 2023 | $4.96 | $5.05 | $4.85 | $4.98 | 14 052 |
| Aug 14, 2023 | $5.05 | $5.06 | $5.02 | $5.02 | 5 123 |
| Aug 11, 2023 | $5.10 | $5.18 | $4.95 | $5.00 | 30 648 |
| Aug 10, 2023 | $5.27 | $5.43 | $5.02 | $5.02 | 5 464 |
| Aug 09, 2023 | $5.27 | $5.30 | $5.02 | $5.02 | 8 198 |
| Aug 08, 2023 | $5.01 | $5.16 | $5.01 | $5.08 | 3 018 |
| Aug 07, 2023 | $5.11 | $5.21 | $5.01 | $5.02 | 7 448 |
| Aug 04, 2023 | $5.20 | $5.32 | $5.05 | $5.19 | 13 229 |
| Aug 03, 2023 | $5.51 | $5.60 | $5.27 | $5.27 | 9 477 |
| Aug 02, 2023 | $5.51 | $5.61 | $5.25 | $5.61 | 13 146 |
| Aug 01, 2023 | $5.39 | $5.45 | $5.27 | $5.35 | 17 419 |
| Jul 31, 2023 | $5.20 | $5.54 | $5.12 | $5.43 | 73 999 |
| Jul 28, 2023 | $5.31 | $5.31 | $5.28 | $5.28 | 1 535 |
| Jul 27, 2023 | $5.40 | $5.54 | $5.30 | $5.51 | 10 836 |
| Jul 26, 2023 | $5.39 | $5.69 | $5.23 | $5.38 | 8 241 |
| Jul 25, 2023 | $5.56 | $5.64 | $5.28 | $5.28 | 6 816 |
| Jul 24, 2023 | $5.35 | $5.67 | $5.26 | $5.28 | 20 670 |
| Jul 21, 2023 | $5.36 | $5.75 | $5.27 | $5.38 | 38 720 |
| Jul 20, 2023 | $5.71 | $5.87 | $5.39 | $5.50 | 5 830 |
