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 |
| Jul 19, 2023 | $5.20 | $5.61 | $5.20 | $5.31 | 13 314 |
| Jul 18, 2023 | $5.30 | $5.44 | $5.06 | $5.44 | 14 778 |
| Jul 17, 2023 | $5.37 | $5.41 | $5.20 | $5.32 | 11 516 |
| Jul 14, 2023 | $5.09 | $5.18 | $5.06 | $5.09 | 3 561 |
| Jul 13, 2023 | $5.10 | $5.17 | $5.05 | $5.16 | 2 860 |
| Jul 12, 2023 | $5.10 | $5.20 | $4.99 | $5.18 | 8 442 |
| Jul 11, 2023 | $5.06 | $5.03 | $4.98 | $4.98 | 4 428 |
| Jul 10, 2023 | $4.95 | $5.10 | $4.95 | $4.95 | 3 907 |
| Jul 07, 2023 | $5.00 | $5.06 | $4.96 | $5.06 | 2 228 |
| Jul 06, 2023 | $5.01 | $5.13 | $5.00 | $5.00 | 21 713 |
| Jul 05, 2023 | $5.03 | $5.17 | $5.03 | $5.08 | 2 206 |
| Jul 03, 2023 | $5.20 | $5.20 | $5.15 | $5.16 | 721 |
| Jun 30, 2023 | $5.10 | $5.11 | $4.95 | $5.00 | 51 107 |
| Jun 29, 2023 | $5.11 | $5.31 | $4.91 | $4.95 | 35 934 |
| Jun 28, 2023 | $5.40 | $5.50 | $5.00 | $5.11 | 51 919 |
| Jun 27, 2023 | $5.40 | $5.88 | $5.40 | $5.70 | 19 729 |
| Jun 26, 2023 | $5.84 | $5.84 | $5.48 | $5.63 | 9 723 |
| Jun 23, 2023 | $5.85 | $5.85 | $5.60 | $5.85 | 8 124 |
| Jun 22, 2023 | $5.71 | $5.89 | $5.71 | $5.74 | 5 571 |
| Jun 21, 2023 | $5.68 | $5.89 | $5.66 | $5.73 | 2 439 |
| Jun 20, 2023 | $5.98 | $5.98 | $5.75 | $5.84 | 5 543 |
| Jun 16, 2023 | $5.70 | $6.00 | $5.30 | $5.98 | 21 282 |
| Jun 15, 2023 | $5.60 | $5.75 | $5.43 | $5.51 | 9 846 |
| Jun 14, 2023 | $5.77 | $5.77 | $5.51 | $5.51 | 14 261 |
| Jun 13, 2023 | $5.59 | $6.05 | $5.50 | $5.57 | 11 234 |
