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 14, 2016 | $6.21 | $6.40 | $6.11 | $6.29 | 2 300 |
| Mar 11, 2016 | $6.09 | $6.34 | $6.09 | $6.32 | 13 800 |
| Mar 10, 2016 | $6.10 | $6.24 | $6.10 | $6.24 | 14 400 |
| Mar 09, 2016 | $6.08 | $6.20 | $6.06 | $6.11 | 1 500 |
| Mar 08, 2016 | $6.06 | $6.10 | $6.06 | $6.06 | 3 500 |
| Mar 07, 2016 | $6.24 | $6.25 | $6.06 | $6.10 | 2 500 |
| Mar 04, 2016 | $6.14 | $6.25 | $6.14 | $6.19 | 26 400 |
| Mar 03, 2016 | $6.10 | $6.20 | $5.98 | $5.98 | 6 500 |
| Mar 02, 2016 | $6.00 | $6.00 | $5.92 | $6.00 | 20 900 |
| Mar 01, 2016 | $5.95 | $6.00 | $5.95 | $6.00 | 13 700 |
| Feb 29, 2016 | $5.85 | $5.99 | $5.85 | $5.95 | 4 500 |
| Feb 26, 2016 | $5.92 | $5.95 | $5.80 | $5.88 | 4 000 |
| Feb 25, 2016 | $6.00 | $6.00 | $5.80 | $5.97 | 8 600 |
| Feb 24, 2016 | $6.00 | $6.03 | $5.85 | $5.86 | 5 200 |
| Feb 23, 2016 | $6.11 | $6.13 | $6.00 | $6.00 | 16 200 |
| Feb 22, 2016 | $6.06 | $6.20 | $6.05 | $6.08 | 5 700 |
| Feb 19, 2016 | $6.12 | $6.16 | $6.05 | $6.06 | 2 800 |
| Feb 18, 2016 | $6.16 | $6.22 | $6.05 | $6.10 | 5 100 |
| Feb 17, 2016 | $6.25 | $6.25 | $6.01 | $6.19 | 2 700 |
| Feb 16, 2016 | $6.01 | $6.25 | $5.95 | $6.20 | 6 100 |
| Feb 12, 2016 | $5.94 | $6.00 | $5.85 | $5.90 | 7 900 |
| Feb 11, 2016 | $6.00 | $6.30 | $5.80 | $6.05 | 22 800 |
| Feb 10, 2016 | $6.31 | $6.31 | $6.06 | $6.22 | 23 200 |
| Feb 09, 2016 | $6.15 | $6.30 | $6.15 | $6.30 | 13 200 |
| Feb 08, 2016 | $6.17 | $6.17 | $6.00 | $6.00 | 15 600 |
