Advertisement
U.S. markets closed

ImmuCell Corporation (ICCC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.30+0.02 (+0.38%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.275.445.275.305.3014,688
Mar 27, 20245.155.295.155.295.2913,100
Mar 26, 20245.305.305.155.165.162,100
Mar 25, 20245.175.295.135.255.2511,400
Mar 22, 20245.045.235.015.235.233,600
Mar 21, 20245.065.195.065.095.093,100
Mar 20, 20245.055.095.055.095.092,900
Mar 19, 20245.225.224.964.964.964,700
Mar 18, 20245.105.104.984.994.9922,000
Mar 15, 20245.085.255.085.255.253,100
Mar 14, 20245.155.205.155.155.151,000
Mar 13, 20245.215.214.945.115.1112,500
Mar 12, 20245.025.295.025.105.102,800
Mar 11, 20245.145.235.135.235.235,200
Mar 08, 20245.105.205.105.205.202,500
Mar 07, 20245.045.235.045.205.209,000
Mar 06, 20245.375.375.255.255.252,200
Mar 05, 20245.265.395.205.305.304,000
Mar 04, 20245.455.475.225.465.463,600
Mar 01, 20245.285.405.115.285.286,200
Feb 29, 20245.285.305.135.285.285,500
Feb 28, 20245.215.275.105.225.227,600
Feb 27, 20245.065.205.005.145.1411,900
Feb 26, 20245.205.244.995.185.1814,400
Feb 23, 20245.185.185.005.145.144,000
Feb 22, 20245.095.235.095.205.205,200
Feb 21, 20245.225.224.984.984.988,900
Feb 20, 20245.015.265.005.115.1111,600
Feb 16, 20245.285.285.155.155.151,900
Feb 15, 20245.015.084.955.025.028,400
Feb 14, 20245.085.104.975.005.004,000
Feb 13, 20245.025.165.025.045.043,600
Feb 12, 20245.075.255.075.105.101,300
Feb 09, 20244.935.204.935.175.177,100
Feb 08, 20245.015.255.015.025.027,800
Feb 07, 20245.145.215.035.135.135,200
Feb 06, 20245.195.295.155.155.156,000
Feb 05, 20245.205.334.835.175.1722,300
Feb 02, 20245.225.405.205.235.239,500
Feb 01, 20245.085.324.955.285.285,200
Jan 31, 20245.475.485.305.315.313,200
Jan 30, 20245.455.545.365.475.477,800
Jan 29, 20245.335.395.255.365.369,900
Jan 26, 20245.305.455.155.385.387,000
Jan 25, 20245.185.395.175.275.274,000
Jan 24, 20245.035.345.035.165.165,800
Jan 23, 20245.125.405.065.065.064,500
Jan 22, 20245.015.334.975.205.2038,900
Jan 19, 20245.355.354.855.075.0727,500
Jan 18, 20245.515.595.275.355.355,300
Jan 17, 20245.225.505.205.365.368,800
Jan 16, 20245.135.295.065.275.2717,100
Jan 12, 20244.915.114.875.115.1114,000
Jan 11, 20244.995.034.914.914.912,600
Jan 10, 20245.005.035.005.035.033,400
Jan 09, 20244.815.054.815.035.0310,200
Jan 08, 20244.894.904.754.794.792,200
Jan 05, 20244.784.874.784.784.782,900
Jan 04, 20244.854.854.714.734.731,700
Jan 03, 20244.974.974.974.974.97500
Jan 02, 20244.935.044.935.005.002,100
Dec 29, 20234.935.104.805.095.0910,400
Dec 28, 20234.714.984.714.954.954,200
Dec 27, 20234.804.804.674.714.719,500
Dec 26, 20234.604.884.604.744.7421,900
Dec 22, 20234.684.704.584.684.686,300
Dec 21, 20234.794.844.544.574.5725,200
Dec 20, 20234.584.794.584.794.796,000
Dec 19, 20234.504.654.454.614.618,000
Dec 18, 20234.814.814.514.544.544,900
Dec 15, 20234.524.674.524.584.584,500
Dec 14, 20234.614.654.544.544.545,800
Dec 13, 20234.414.604.414.534.535,300
Dec 12, 20234.534.594.344.504.5011,100
Dec 11, 20234.464.474.374.454.4529,900
Dec 08, 20234.504.554.454.554.5513,400
Dec 07, 20234.454.584.454.464.463,400
Dec 06, 20234.474.634.464.554.5513,200
Dec 05, 20234.634.634.484.534.53900
Dec 04, 20234.484.594.454.534.532,100
Dec 01, 20234.464.504.464.484.4813,200
Nov 30, 20234.524.654.504.544.545,900
Nov 29, 20234.784.974.614.644.649,100
Nov 28, 20234.784.784.514.534.5312,400
Nov 27, 20234.634.914.634.674.676,700
Nov 24, 20234.604.844.604.804.801,600
Nov 22, 20234.594.604.504.574.5713,800
Nov 21, 20234.564.644.434.604.6018,800
Nov 20, 20234.624.804.564.614.6122,200
Nov 17, 20234.844.844.764.764.769,300
Nov 16, 20234.734.854.444.704.7040,600
Nov 15, 20235.015.245.015.025.025,100
Nov 14, 20235.355.394.915.305.309,400
Nov 13, 20235.135.405.135.205.208,300
Nov 10, 20235.365.405.175.405.402,200
Nov 09, 20235.465.465.325.465.46700
Nov 08, 20235.305.555.305.475.4719,400
Nov 07, 20235.165.445.165.445.4413,700
Nov 06, 20235.305.305.115.245.245,900
Nov 03, 20235.115.225.115.175.176,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...