ICCC

ImmuCell Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ImmuCell Corporation ICCC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.245 -4.32% 5.425 5.34 5.70 5.55 5.67 11:32:44
more quote information »

ICCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.855.924.985.1629,901-0.425-7.26%
1 Month5.096.564.985.6520,3210.3356.58%
3 Months4.006.563.80014.7333,8091.4335.63%
6 Months4.916.561.714.7430,8990.51510.49%
1 Year5.808.08991.715.1734,626-0.375-6.47%
3 Years7.489.301.715.8117,472-2.06-27.47%
5 Years11.1311.131.716.0113,938-5.71-51.26%

ICCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 5.67 0.06 1.07% 5.71 5.72 5.4511 3,117
Aug 04 2020 5.61 0.11 2.0% 5.50 5.92 5.41 4,179
Aug 03 2020 5.50 0.52 10.44% 5.36 5.90 5.35 39,008
Jul 31 2020 4.98 -0.73 -12.78% 5.68 5.7119 4.98 100,966
Jul 30 2020 5.71 -0.10 -1.72% 5.85 5.85 5.71 2,236
Jul 29 2020 5.81 0.09 1.57% 5.75 5.92 5.6608 3,505
Jul 28 2020 5.72 -0.03 -0.52% 5.76 5.79 5.60 6,532
Jul 27 2020 5.75 -0.09 -1.54% 5.79 5.79 5.56 5,277
Jul 24 2020 5.84 -0.09 -1.52% 5.81 5.98 5.795 1,001
Jul 23 2020 5.93 -0.07 -1.17% 5.91 5.99 5.8101 7,952
Jul 22 2020 6.00 0.00 0.0% 6.07 6.15 5.9591 2,499
Jul 21 2020 6.00 -0.16 -2.58% 6.28 6.28 5.935 23,361
Jul 20 2020 6.1589 0.03 0.47% 6.04 6.28 6.0107 7,207
Jul 17 2020 6.13 -0.22 -3.46% 6.43 6.43 5.89 13,762
Jul 16 2020 6.35 0.35 5.83% 5.7646 6.43 5.72 11,496
Jul 15 2020 6.00 -0.09 -1.48% 6.43 6.43 5.6785 23,379
Jul 14 2020 6.09 0.00 0.0% 6.29 6.3048 5.635 8,579
Jul 13 2020 6.09 0.54 9.67% 5.65 6.56 5.42 80,437
Jul 10 2020 5.5529 0.07 1.33% 5.37 5.57 5.20 54,410
Jul 09 2020 5.48 -0.01 -0.18% 5.09 5.64 5.09 7,512
Jul 08 2020 5.49 -0.07 -1.3% 5.491 5.55 5.3004 28,578
Jul 07 2020 5.5625 0.26 4.95% 5.26 5.75 5.26 50,296
Jul 06 2020 5.30 0.03 0.57% 5.30 5.35 5.20 7,954
See More Historical Prices »
Your Recent History
NASDAQ
ICCC
ImmuCell
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 17:15:09