NasdaqCM - Delayed Quote • USD
ImmuCell Corporation (ICCC)
As of April 18 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 5.03 | 5.04 | 5.04 | 5.04 | 5.04 | 2,483 |
| Apr 17, 2024 | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | 5,900 |
| Apr 16, 2024 | 5.13 | 5.16 | 5.03 | 5.05 | 5.05 | 20,000 |
| Apr 15, 2024 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | 13,100 |
| Apr 12, 2024 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | 3,100 |
| Apr 11, 2024 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | 12,000 |
| Apr 10, 2024 | 5.31 | 5.35 | 5.11 | 5.20 | 5.20 | 12,900 |
| Apr 9, 2024 | 5.28 | 5.31 | 4.99 | 5.22 | 5.22 | 22,500 |
| Apr 8, 2024 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | 3,100 |
| Apr 5, 2024 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | 3,100 |
| Apr 4, 2024 | 5.21 | 5.27 | 5.07 | 5.17 | 5.17 | 9,100 |
| Apr 3, 2024 | 5.22 | 5.25 | 5.20 | 5.20 | 5.20 | 3,900 |
| Apr 2, 2024 | 5.31 | 5.31 | 5.03 | 5.24 | 5.24 | 10,600 |
| Apr 1, 2024 | 5.21 | 5.36 | 5.10 | 5.21 | 5.21 | 5,900 |
| Mar 28, 2024 | 5.27 | 5.44 | 5.27 | 5.30 | 5.30 | 14,700 |
| Mar 27, 2024 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 13,100 |
| Mar 26, 2024 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | 2,100 |
| Mar 25, 2024 | 5.17 | 5.29 | 5.13 | 5.25 | 5.25 | 11,400 |
| Mar 22, 2024 | 5.04 | 5.23 | 5.01 | 5.23 | 5.23 | 3,600 |
| Mar 21, 2024 | 5.06 | 5.19 | 5.06 | 5.09 | 5.09 | 3,100 |
| Mar 20, 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 2,900 |
| Mar 19, 2024 | 5.22 | 5.22 | 4.96 | 4.96 | 4.96 | 4,700 |
| Mar 18, 2024 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | 22,000 |
| Mar 15, 2024 | 5.08 | 5.25 | 5.08 | 5.25 | 5.25 | 3,100 |
| Mar 14, 2024 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 1,000 |
| Mar 13, 2024 | 5.21 | 5.21 | 4.94 | 5.11 | 5.11 | 12,500 |
| Mar 12, 2024 | 5.02 | 5.29 | 5.02 | 5.10 | 5.10 | 2,800 |
| Mar 11, 2024 | 5.14 | 5.23 | 5.13 | 5.23 | 5.23 | 5,200 |
| Mar 8, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2,500 |
| Mar 7, 2024 | 5.04 | 5.23 | 5.04 | 5.20 | 5.20 | 9,000 |
| Mar 6, 2024 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | 2,200 |
| Mar 5, 2024 | 5.26 | 5.39 | 5.20 | 5.30 | 5.30 | 4,000 |
| Mar 4, 2024 | 5.45 | 5.47 | 5.22 | 5.46 | 5.46 | 3,600 |
| Mar 1, 2024 | 5.28 | 5.40 | 5.11 | 5.28 | 5.28 | 6,200 |
| Feb 29, 2024 | 5.28 | 5.30 | 5.13 | 5.28 | 5.28 | 5,500 |
| Feb 28, 2024 | 5.21 | 5.27 | 5.10 | 5.22 | 5.22 | 7,600 |
| Feb 27, 2024 | 5.06 | 5.20 | 5.00 | 5.14 | 5.14 | 11,900 |
| Feb 26, 2024 | 5.20 | 5.24 | 4.99 | 5.18 | 5.18 | 14,400 |
| Feb 23, 2024 | 5.18 | 5.18 | 5.00 | 5.14 | 5.14 | 4,000 |
| Feb 22, 2024 | 5.09 | 5.23 | 5.09 | 5.20 | 5.20 | 5,200 |
| Feb 21, 2024 | 5.22 | 5.22 | 4.98 | 4.98 | 4.98 | 8,900 |
| Feb 20, 2024 | 5.01 | 5.26 | 5.00 | 5.11 | 5.11 | 11,600 |
| Feb 16, 2024 | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | 1,900 |
| Feb 15, 2024 | 5.01 | 5.08 | 4.95 | 5.02 | 5.02 | 8,400 |
| Feb 14, 2024 | 5.08 | 5.10 | 4.97 | 5.00 | 5.00 | 4,000 |
| Feb 13, 2024 | 5.02 | 5.16 | 5.02 | 5.04 | 5.04 | 3,600 |
| Feb 12, 2024 | 5.07 | 5.25 | 5.07 | 5.10 | 5.10 | 1,300 |
| Feb 9, 2024 | 4.93 | 5.20 | 4.93 | 5.17 | 5.17 | 7,100 |
| Feb 8, 2024 | 5.01 | 5.25 | 5.01 | 5.02 | 5.02 | 7,800 |
| Feb 7, 2024 | 5.14 | 5.21 | 5.03 | 5.13 | 5.13 | 5,200 |
| Feb 6, 2024 | 5.19 | 5.29 | 5.15 | 5.15 | 5.15 | 6,000 |
| Feb 5, 2024 | 5.20 | 5.33 | 4.83 | 5.17 | 5.17 | 22,300 |
| Feb 2, 2024 | 5.22 | 5.40 | 5.20 | 5.23 | 5.23 | 9,500 |
| Feb 1, 2024 | 5.08 | 5.32 | 4.95 | 5.28 | 5.28 | 5,200 |
| Jan 31, 2024 | 5.47 | 5.48 | 5.30 | 5.31 | 5.31 | 3,200 |
| Jan 30, 2024 | 5.45 | 5.54 | 5.36 | 5.47 | 5.47 | 7,800 |
| Jan 29, 2024 | 5.33 | 5.39 | 5.25 | 5.36 | 5.36 | 9,900 |
| Jan 26, 2024 | 5.30 | 5.45 | 5.15 | 5.38 | 5.38 | 7,000 |
| Jan 25, 2024 | 5.18 | 5.39 | 5.17 | 5.27 | 5.27 | 4,000 |
| Jan 24, 2024 | 5.03 | 5.34 | 5.03 | 5.16 | 5.16 | 5,800 |
| Jan 23, 2024 | 5.12 | 5.40 | 5.06 | 5.06 | 5.06 | 4,500 |
| Jan 22, 2024 | 5.01 | 5.33 | 4.97 | 5.20 | 5.20 | 38,900 |
| Jan 19, 2024 | 5.35 | 5.35 | 4.85 | 5.07 | 5.07 | 27,500 |
| Jan 18, 2024 | 5.51 | 5.59 | 5.27 | 5.35 | 5.35 | 5,300 |
| Jan 17, 2024 | 5.22 | 5.50 | 5.20 | 5.36 | 5.36 | 8,800 |
| Jan 16, 2024 | 5.13 | 5.29 | 5.06 | 5.27 | 5.27 | 17,100 |
| Jan 12, 2024 | 4.91 | 5.11 | 4.87 | 5.11 | 5.11 | 14,000 |
| Jan 11, 2024 | 4.99 | 5.03 | 4.91 | 4.91 | 4.91 | 2,600 |
| Jan 10, 2024 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 3,400 |
| Jan 9, 2024 | 4.81 | 5.05 | 4.81 | 5.03 | 5.03 | 10,200 |
| Jan 8, 2024 | 4.89 | 4.90 | 4.75 | 4.79 | 4.79 | 2,200 |
| Jan 5, 2024 | 4.78 | 4.87 | 4.78 | 4.78 | 4.78 | 2,900 |
| Jan 4, 2024 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | 1,700 |
| Jan 3, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 500 |
| Jan 2, 2024 | 4.93 | 5.04 | 4.93 | 5.00 | 5.00 | 2,100 |
| Dec 29, 2023 | 4.93 | 5.10 | 4.80 | 5.09 | 5.09 | 10,400 |
| Dec 28, 2023 | 4.71 | 4.98 | 4.71 | 4.95 | 4.95 | 4,200 |
| Dec 27, 2023 | 4.80 | 4.80 | 4.67 | 4.71 | 4.71 | 9,500 |
| Dec 26, 2023 | 4.60 | 4.88 | 4.60 | 4.74 | 4.74 | 21,900 |
| Dec 22, 2023 | 4.68 | 4.70 | 4.58 | 4.68 | 4.68 | 6,300 |
| Dec 21, 2023 | 4.79 | 4.84 | 4.54 | 4.57 | 4.57 | 25,200 |
| Dec 20, 2023 | 4.58 | 4.79 | 4.58 | 4.79 | 4.79 | 6,000 |
| Dec 19, 2023 | 4.50 | 4.65 | 4.45 | 4.61 | 4.61 | 8,000 |
| Dec 18, 2023 | 4.81 | 4.81 | 4.51 | 4.54 | 4.54 | 4,900 |
| Dec 15, 2023 | 4.52 | 4.67 | 4.52 | 4.58 | 4.58 | 4,500 |
| Dec 14, 2023 | 4.61 | 4.65 | 4.54 | 4.54 | 4.54 | 5,800 |
| Dec 13, 2023 | 4.41 | 4.60 | 4.41 | 4.53 | 4.53 | 5,300 |
| Dec 12, 2023 | 4.53 | 4.59 | 4.34 | 4.50 | 4.50 | 11,100 |
| Dec 11, 2023 | 4.46 | 4.47 | 4.37 | 4.45 | 4.45 | 29,900 |
| Dec 8, 2023 | 4.50 | 4.55 | 4.45 | 4.55 | 4.55 | 13,400 |
| Dec 7, 2023 | 4.45 | 4.58 | 4.45 | 4.46 | 4.46 | 3,400 |
| Dec 6, 2023 | 4.47 | 4.63 | 4.46 | 4.55 | 4.55 | 13,200 |
| Dec 5, 2023 | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | 900 |
| Dec 4, 2023 | 4.48 | 4.59 | 4.45 | 4.53 | 4.53 | 2,100 |
| Dec 1, 2023 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 13,200 |
| Nov 30, 2023 | 4.52 | 4.65 | 4.50 | 4.54 | 4.54 | 5,900 |
| Nov 29, 2023 | 4.78 | 4.97 | 4.61 | 4.64 | 4.64 | 9,100 |
| Nov 28, 2023 | 4.78 | 4.78 | 4.51 | 4.53 | 4.53 | 12,400 |
| Nov 27, 2023 | 4.63 | 4.91 | 4.63 | 4.67 | 4.67 | 6,700 |
| Nov 24, 2023 | 4.60 | 4.84 | 4.60 | 4.80 | 4.80 | 1,600 |
| Nov 22, 2023 | 4.59 | 4.60 | 4.50 | 4.57 | 4.57 | 13,800 |
| Nov 21, 2023 | 4.56 | 4.64 | 4.43 | 4.60 | 4.60 | 18,800 |
| Nov 20, 2023 | 4.62 | 4.80 | 4.56 | 4.61 | 4.61 | 22,200 |
| Nov 17, 2023 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 9,300 |
| Nov 16, 2023 | 4.73 | 4.85 | 4.44 | 4.70 | 4.70 | 40,600 |
| Nov 15, 2023 | 5.01 | 5.24 | 5.01 | 5.02 | 5.02 | 5,100 |
| Nov 14, 2023 | 5.35 | 5.39 | 4.91 | 5.30 | 5.30 | 9,400 |
| Nov 13, 2023 | 5.13 | 5.40 | 5.13 | 5.20 | 5.20 | 8,300 |
| Nov 10, 2023 | 5.36 | 5.40 | 5.17 | 5.40 | 5.40 | 2,200 |
| Nov 9, 2023 | 5.46 | 5.46 | 5.32 | 5.46 | 5.46 | 700 |
| Nov 8, 2023 | 5.30 | 5.55 | 5.30 | 5.47 | 5.47 | 19,400 |
| Nov 7, 2023 | 5.16 | 5.44 | 5.16 | 5.44 | 5.44 | 13,700 |
| Nov 6, 2023 | 5.30 | 5.30 | 5.11 | 5.24 | 5.24 | 5,900 |
| Nov 3, 2023 | 5.11 | 5.22 | 5.11 | 5.17 | 5.17 | 6,400 |
| Nov 2, 2023 | 5.03 | 5.43 | 5.03 | 5.10 | 5.10 | 13,500 |
| Nov 1, 2023 | 5.09 | 5.18 | 4.80 | 5.10 | 5.10 | 19,200 |
| Oct 31, 2023 | 4.88 | 5.12 | 4.88 | 5.05 | 5.05 | 9,300 |
| Oct 30, 2023 | 4.90 | 4.93 | 4.81 | 4.93 | 4.93 | 25,100 |
| Oct 27, 2023 | 4.79 | 4.81 | 4.55 | 4.76 | 4.76 | 81,600 |
| Oct 26, 2023 | 4.85 | 4.85 | 4.76 | 4.84 | 4.84 | 14,300 |
| Oct 25, 2023 | 4.98 | 4.99 | 4.82 | 4.82 | 4.82 | 19,100 |
| Oct 24, 2023 | 4.73 | 4.99 | 4.71 | 4.80 | 4.80 | 20,300 |
| Oct 23, 2023 | 4.92 | 4.92 | 4.38 | 4.53 | 4.53 | 23,700 |
| Oct 20, 2023 | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | 1,200 |
| Oct 19, 2023 | 5.06 | 5.06 | 4.85 | 5.01 | 5.01 | 2,800 |
| Oct 18, 2023 | 4.85 | 5.13 | 4.85 | 4.95 | 4.95 | 2,600 |
| Oct 17, 2023 | 5.01 | 5.02 | 4.91 | 4.95 | 4.95 | 11,500 |
| Oct 16, 2023 | 4.90 | 5.19 | 4.85 | 4.99 | 4.99 | 16,500 |
| Oct 13, 2023 | 4.99 | 5.03 | 4.82 | 5.02 | 5.02 | 4,400 |
| Oct 12, 2023 | 4.90 | 5.14 | 4.90 | 5.07 | 5.07 | 2,800 |
| Oct 11, 2023 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | 26,300 |
| Oct 10, 2023 | 5.05 | 5.27 | 5.05 | 5.21 | 5.21 | 9,000 |
| Oct 9, 2023 | 5.26 | 5.44 | 5.26 | 5.33 | 5.33 | 4,000 |
| Oct 6, 2023 | 5.28 | 5.45 | 5.28 | 5.45 | 5.45 | 6,400 |
| Oct 5, 2023 | 5.31 | 5.39 | 5.22 | 5.24 | 5.24 | 25,900 |
| Oct 4, 2023 | 5.18 | 5.41 | 5.10 | 5.31 | 5.31 | 40,600 |
| Oct 3, 2023 | 5.15 | 5.35 | 5.06 | 5.26 | 5.26 | 7,100 |
| Oct 2, 2023 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 18,500 |
| Sep 29, 2023 | 5.30 | 5.34 | 5.11 | 5.34 | 5.34 | 2,400 |
| Sep 28, 2023 | 5.26 | 5.52 | 5.20 | 5.26 | 5.26 | 37,300 |
| Sep 27, 2023 | 5.62 | 5.64 | 5.30 | 5.35 | 5.35 | 50,100 |
| Sep 26, 2023 | 5.47 | 5.58 | 5.40 | 5.40 | 5.40 | 2,900 |
| Sep 25, 2023 | 5.35 | 5.49 | 5.20 | 5.34 | 5.34 | 18,500 |
| Sep 22, 2023 | 5.12 | 5.45 | 5.12 | 5.42 | 5.42 | 26,800 |
| Sep 21, 2023 | 5.10 | 5.34 | 5.10 | 5.22 | 5.22 | 2,200 |
| Sep 20, 2023 | 5.14 | 5.49 | 5.14 | 5.25 | 5.25 | 3,200 |
| Sep 19, 2023 | 5.24 | 5.48 | 5.14 | 5.29 | 5.29 | 61,800 |
| Sep 18, 2023 | 5.10 | 5.55 | 5.10 | 5.30 | 5.30 | 27,500 |
| Sep 15, 2023 | 4.93 | 5.36 | 4.93 | 5.36 | 5.36 | 31,100 |
| Sep 14, 2023 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | 9,400 |
| Sep 13, 2023 | 4.85 | 4.99 | 4.70 | 4.70 | 4.70 | 34,400 |
| Sep 12, 2023 | 4.85 | 4.90 | 4.83 | 4.85 | 4.85 | 3,400 |
| Sep 11, 2023 | 4.66 | 4.95 | 4.66 | 4.85 | 4.85 | 22,400 |
| Sep 8, 2023 | 4.70 | 4.85 | 4.63 | 4.63 | 4.63 | 7,900 |
| Sep 7, 2023 | 4.62 | 4.81 | 4.62 | 4.64 | 4.64 | 13,400 |
| Sep 6, 2023 | 4.69 | 4.84 | 4.62 | 4.68 | 4.68 | 8,800 |
| Sep 5, 2023 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | 5,200 |
| Sep 1, 2023 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | 6,400 |
| Aug 31, 2023 | 4.58 | 4.70 | 4.51 | 4.61 | 4.61 | 12,400 |
| Aug 30, 2023 | 4.53 | 4.60 | 4.45 | 4.55 | 4.55 | 7,800 |
| Aug 29, 2023 | 4.55 | 4.68 | 4.47 | 4.65 | 4.65 | 37,600 |
| Aug 28, 2023 | 4.75 | 4.85 | 4.41 | 4.53 | 4.53 | 70,300 |
| Aug 25, 2023 | 4.59 | 4.79 | 4.52 | 4.69 | 4.69 | 7,900 |
| Aug 24, 2023 | 4.99 | 4.99 | 4.74 | 4.74 | 4.74 | 2,700 |
| Aug 23, 2023 | 4.89 | 4.91 | 4.61 | 4.79 | 4.79 | 9,400 |
| Aug 22, 2023 | 4.99 | 5.07 | 4.71 | 4.75 | 4.75 | 5,400 |
| Aug 21, 2023 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | 600 |
| Aug 18, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1,700 |
| Aug 17, 2023 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | 7,200 |
| Aug 16, 2023 | 4.95 | 5.00 | 4.90 | 4.96 | 4.96 | 4,900 |
| Aug 15, 2023 | 4.96 | 5.05 | 4.85 | 4.98 | 4.98 | 14,100 |
| Aug 14, 2023 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | 5,200 |
| Aug 11, 2023 | 5.10 | 5.18 | 4.95 | 5.00 | 5.00 | 30,700 |
| Aug 10, 2023 | 5.27 | 5.43 | 5.02 | 5.02 | 5.02 | 5,600 |
| Aug 9, 2023 | 5.27 | 5.31 | 5.01 | 5.02 | 5.02 | 8,200 |
| Aug 8, 2023 | 5.01 | 5.16 | 5.01 | 5.08 | 5.08 | 3,200 |
| Aug 7, 2023 | 5.11 | 5.21 | 4.98 | 5.02 | 5.02 | 7,500 |
| Aug 4, 2023 | 5.20 | 5.37 | 5.05 | 5.19 | 5.19 | 13,800 |
| Aug 3, 2023 | 5.51 | 5.57 | 5.27 | 5.27 | 5.27 | 9,600 |
| Aug 2, 2023 | 5.51 | 5.61 | 5.24 | 5.61 | 5.61 | 13,100 |
| Aug 1, 2023 | 5.39 | 5.45 | 5.27 | 5.35 | 5.35 | 17,400 |
| Jul 31, 2023 | 5.20 | 5.54 | 5.12 | 5.43 | 5.43 | 74,000 |
| Jul 28, 2023 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | 1,600 |
| Jul 27, 2023 | 5.40 | 5.54 | 5.30 | 5.51 | 5.51 | 10,800 |
| Jul 26, 2023 | 5.39 | 5.69 | 5.18 | 5.38 | 5.38 | 8,300 |
| Jul 25, 2023 | 5.56 | 5.64 | 5.28 | 5.28 | 5.28 | 6,800 |
| Jul 24, 2023 | 5.35 | 5.67 | 5.26 | 5.28 | 5.28 | 20,900 |
| Jul 21, 2023 | 5.36 | 5.75 | 5.27 | 5.38 | 5.38 | 38,900 |
| Jul 20, 2023 | 5.71 | 5.87 | 5.50 | 5.50 | 5.50 | 5,800 |
| Jul 19, 2023 | 5.20 | 5.61 | 5.20 | 5.31 | 5.31 | 13,300 |
| Jul 18, 2023 | 5.30 | 5.48 | 5.06 | 5.44 | 5.44 | 14,800 |
| Jul 17, 2023 | 5.37 | 5.41 | 5.19 | 5.32 | 5.32 | 11,500 |
| Jul 14, 2023 | 5.09 | 5.18 | 5.06 | 5.09 | 5.09 | 3,600 |
| Jul 13, 2023 | 5.10 | 5.17 | 5.05 | 5.16 | 5.16 | 2,900 |
| Jul 12, 2023 | 5.10 | 5.20 | 4.99 | 5.18 | 5.18 | 8,500 |
| Jul 11, 2023 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | 7,300 |
| Jul 10, 2023 | 4.95 | 5.10 | 4.95 | 4.95 | 4.95 | 4,000 |
| Jul 7, 2023 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 2,200 |
| Jul 6, 2023 | 5.01 | 5.13 | 5.00 | 5.00 | 5.00 | 21,800 |
| Jul 5, 2023 | 5.03 | 5.17 | 5.03 | 5.08 | 5.08 | 2,200 |
| Jul 3, 2023 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | 700 |
| Jun 30, 2023 | 5.10 | 5.11 | 4.95 | 5.00 | 5.00 | 51,300 |
| Jun 29, 2023 | 5.11 | 5.44 | 4.91 | 4.95 | 4.95 | 35,900 |
| Jun 28, 2023 | 5.40 | 5.50 | 5.00 | 5.11 | 5.11 | 51,900 |
| Jun 27, 2023 | 5.40 | 5.88 | 5.40 | 5.70 | 5.70 | 19,800 |
| Jun 26, 2023 | 5.84 | 5.84 | 5.48 | 5.63 | 5.63 | 9,700 |
| Jun 23, 2023 | 5.85 | 5.89 | 5.58 | 5.85 | 5.85 | 8,100 |
| Jun 22, 2023 | 5.71 | 5.89 | 5.71 | 5.74 | 5.74 | 5,700 |
| Jun 21, 2023 | 5.68 | 5.89 | 5.66 | 5.73 | 5.73 | 2,500 |
| Jun 20, 2023 | 5.98 | 5.98 | 5.75 | 5.84 | 5.84 | 5,600 |
| Jun 16, 2023 | 5.70 | 6.02 | 5.30 | 5.98 | 5.98 | 21,700 |
| Jun 15, 2023 | 5.60 | 5.76 | 5.42 | 5.51 | 5.51 | 9,900 |
| Jun 14, 2023 | 5.77 | 5.78 | 5.50 | 5.51 | 5.51 | 14,300 |
| Jun 13, 2023 | 5.59 | 6.05 | 5.50 | 5.57 | 5.57 | 11,200 |
| Jun 12, 2023 | 5.32 | 5.84 | 5.32 | 5.69 | 5.69 | 15,600 |
| Jun 9, 2023 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 17,500 |
| Jun 8, 2023 | 5.05 | 5.22 | 5.05 | 5.17 | 5.17 | 4,000 |
| Jun 7, 2023 | 5.09 | 5.19 | 5.09 | 5.11 | 5.11 | 2,500 |
| Jun 6, 2023 | 5.10 | 5.12 | 5.06 | 5.09 | 5.09 | 2,400 |
| Jun 5, 2023 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1,000 |
| Jun 2, 2023 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 9,000 |
| Jun 1, 2023 | 4.75 | 5.00 | 4.67 | 5.00 | 5.00 | 8,400 |
| May 31, 2023 | 4.59 | 5.24 | 4.59 | 4.77 | 4.77 | 4,000 |
| May 30, 2023 | 5.08 | 5.19 | 5.05 | 5.06 | 5.06 | 2,500 |
| May 26, 2023 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 5,300 |
| May 25, 2023 | 5.06 | 5.25 | 5.06 | 5.15 | 5.15 | 8,100 |
| May 24, 2023 | 5.01 | 5.13 | 4.80 | 5.13 | 5.13 | 18,900 |
| May 23, 2023 | 4.94 | 4.97 | 4.90 | 4.97 | 4.97 | 1,200 |
| May 22, 2023 | 4.92 | 4.96 | 4.78 | 4.90 | 4.90 | 10,900 |
| May 19, 2023 | 4.96 | 5.19 | 4.54 | 4.84 | 4.84 | 22,200 |
| May 18, 2023 | 4.96 | 4.98 | 4.87 | 4.87 | 4.87 | 7,000 |
| May 17, 2023 | 4.89 | 5.15 | 4.83 | 5.14 | 5.14 | 4,200 |
| May 16, 2023 | 4.94 | 5.21 | 4.84 | 5.21 | 5.21 | 1,000 |
| May 15, 2023 | 4.50 | 5.35 | 4.50 | 4.97 | 4.97 | 3,600 |
| May 12, 2023 | 4.75 | 4.75 | 4.26 | 4.64 | 4.64 | 28,100 |
| May 11, 2023 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 2,600 |
| May 10, 2023 | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | 1,700 |
| May 9, 2023 | 4.93 | 4.96 | 4.90 | 4.90 | 4.90 | 1,900 |
| May 8, 2023 | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | 2,100 |
| May 5, 2023 | 4.91 | 4.94 | 4.81 | 4.90 | 4.90 | 10,500 |
| May 4, 2023 | 4.90 | 5.00 | 4.85 | 4.94 | 4.94 | 6,500 |
| May 3, 2023 | 5.04 | 5.04 | 4.90 | 4.90 | 4.90 | 2,700 |
| May 2, 2023 | 5.16 | 5.16 | 5.03 | 5.03 | 5.03 | 700 |
| May 1, 2023 | 4.95 | 5.00 | 4.94 | 4.94 | 4.94 | 9,300 |
| Apr 28, 2023 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | 5,600 |
| Apr 27, 2023 | 5.25 | 5.25 | 4.95 | 5.00 | 5.00 | 3,300 |
| Apr 26, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 400 |
| Apr 25, 2023 | 4.90 | 5.20 | 4.90 | 4.93 | 4.93 | 7,200 |
| Apr 24, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 500 |
| Apr 21, 2023 | 4.97 | 5.01 | 4.97 | 5.00 | 5.00 | 4,000 |
| Apr 20, 2023 | 4.91 | 4.97 | 4.91 | 4.97 | 4.97 | 5,000 |
| Apr 19, 2023 | 4.82 | 5.00 | 4.80 | 4.99 | 4.99 | 5,300 |
Related Tickers
4QK.SG Codexis Inc
2.5700
-1.68%
BRAXF Braxia Scientific Corp.
0.0060
0.00%
CSBR Champions Oncology, Inc.
5.07
+0.70%
GNTA Genenta Science S.p.A.
3.9000
-0.76%
ANEB Anebulo Pharmaceuticals, Inc.
2.7500
0.00%
ESLA Estrella Immunopharma, Inc.
1.0000
-1.96%
CDT Conduit Pharmaceuticals Inc.
2.9900
0.00%
FRES Fresh2 Group Limited
0.3386
+1.20%
INBX Inhibrx, Inc.
34.55
+0.29%
CTCX Carmell Corporation
2.0800
+0.48%