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 |
| Feb 05, 2016 | $6.37 | $6.98 | $6.09 | $6.17 | 49 100 |
| Feb 04, 2016 | $6.50 | $6.50 | $6.16 | $6.20 | 31 200 |
| Feb 03, 2016 | $6.64 | $6.94 | $6.13 | $6.35 | 37 700 |
| Feb 02, 2016 | $6.25 | $6.46 | $6.07 | $6.15 | 31 300 |
| Feb 01, 2016 | $7.09 | $7.09 | $6.01 | $6.31 | 26 900 |
| Jan 29, 2016 | $5.95 | $6.24 | $5.60 | $5.87 | 183 300 |
| Jan 28, 2016 | $7.76 | $8.10 | $7.58 | $7.74 | 6 000 |
| Jan 27, 2016 | $7.52 | $7.66 | $7.52 | $7.66 | 400 |
| Jan 26, 2016 | $7.24 | $7.52 | $7.24 | $7.52 | 1 600 |
| Jan 25, 2016 | $7.49 | $7.65 | $7.46 | $7.46 | 1 100 |
| Jan 22, 2016 | $7.77 | $7.77 | $7.24 | $7.49 | 4 700 |
| Jan 21, 2016 | $7.51 | $7.70 | $7.35 | $7.62 | 3 200 |
| Jan 20, 2016 | $7.66 | $7.66 | $6.95 | $7.21 | 10 900 |
| Jan 19, 2016 | $7.80 | $7.80 | $7.51 | $7.51 | 4 400 |
| Jan 15, 2016 | $7.60 | $7.79 | $7.50 | $7.78 | 6 300 |
| Jan 14, 2016 | $7.85 | $7.85 | $7.60 | $7.80 | 3 300 |
| Jan 13, 2016 | $7.71 | $7.88 | $7.70 | $7.74 | 7 000 |
| Jan 12, 2016 | $7.88 | $7.88 | $7.88 | $7.88 | 100 |
| Jan 11, 2016 | $7.62 | $7.93 | $7.60 | $7.79 | 4 800 |
| Jan 08, 2016 | $8.01 | $8.03 | $7.82 | $7.89 | 9 600 |
| Jan 07, 2016 | $8.10 | $8.10 | $7.77 | $7.83 | 6 200 |
| Jan 06, 2016 | $7.75 | $8.29 | $7.54 | $8.08 | 23 600 |
| Jan 05, 2016 | $7.44 | $7.53 | $7.44 | $7.44 | 2 500 |
