Advertisement
Advertisement
U.S. markets close in 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ImmuCell Corporation (ICCC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.85+0.14 (+1.82%)
As of 01:36PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20227.647.857.647.857.852,642
Sep 23, 20227.667.957.317.717.719,000
Sep 22, 20228.398.397.477.777.7722,700
Sep 21, 20228.198.257.667.897.899,100
Sep 20, 20227.858.037.717.887.885,300
Sep 19, 20228.008.027.717.987.985,400
Sep 16, 20227.598.147.408.148.1422,700
Sep 15, 20227.657.957.387.577.574,600
Sep 14, 20227.918.247.417.857.857,000
Sep 13, 20227.708.137.708.068.067,500
Sep 12, 20227.407.937.377.687.686,600
Sep 09, 20227.227.787.227.767.763,500
Sep 08, 20227.277.807.277.687.681,900
Sep 07, 20227.277.587.277.547.543,200
Sep 06, 20226.967.446.967.397.399,800
Sep 02, 20227.237.327.047.047.043,300
Sep 01, 20227.307.307.207.297.2911,200
Aug 31, 20227.387.387.257.297.296,000
Aug 30, 20227.407.407.307.317.3119,600
Aug 29, 20227.777.857.067.407.4070,100
Aug 26, 20227.778.007.777.777.772,900
Aug 25, 20227.887.887.887.887.88500
Aug 24, 20227.857.967.667.857.856,600
Aug 23, 20227.998.247.837.997.995,700
Aug 22, 20227.898.087.898.088.08900
Aug 19, 20227.908.057.908.028.021,800
Aug 18, 20228.018.208.018.208.201,100
Aug 17, 20227.858.217.858.218.214,500
Aug 16, 20228.148.147.857.857.8514,500
Aug 15, 20228.108.108.008.068.067,800
Aug 12, 20228.628.627.908.158.1537,900
Aug 11, 20228.988.988.658.758.758,300
Aug 10, 20229.069.128.678.878.877,000
Aug 09, 20229.029.108.768.928.926,100
Aug 08, 20228.929.618.929.109.1010,800
Aug 05, 20228.708.988.708.988.983,700
Aug 04, 20228.948.948.578.908.902,300
Aug 03, 20229.039.058.869.039.034,400
Aug 02, 20228.749.118.719.059.055,800
Aug 01, 20228.809.298.668.898.8912,000
Jul 29, 20228.868.868.648.788.788,100
Jul 28, 20228.438.828.308.798.799,600
Jul 27, 20228.698.868.438.638.6318,100
Jul 26, 20228.398.648.398.608.603,100
Jul 25, 20228.458.678.448.528.525,500
Jul 22, 20228.468.608.388.428.423,100
Jul 21, 20228.468.828.428.788.786,000
Jul 20, 20228.458.768.398.548.543,200
Jul 19, 20228.408.778.408.468.465,600
Jul 18, 20228.428.708.338.608.608,100
Jul 15, 20228.448.628.348.388.387,500
Jul 14, 20228.508.808.258.768.769,700
Jul 13, 20228.688.688.508.548.542,100
Jul 12, 20228.688.698.368.508.509,400
Jul 11, 20228.498.508.388.388.382,600
Jul 08, 20228.428.658.288.528.5212,400
Jul 07, 20228.868.868.428.428.421,800
Jul 06, 20228.458.458.258.258.252,600
Jul 05, 20228.448.548.208.548.544,700
Jul 01, 20228.518.748.278.608.601,900
Jun 30, 20228.258.858.258.698.695,400
Jun 29, 20228.518.758.018.278.275,800
Jun 28, 20228.418.728.408.528.526,900
Jun 27, 20228.608.608.208.418.416,400
Jun 24, 20228.338.617.958.418.4164,100
Jun 23, 20228.498.658.208.258.257,900
Jun 22, 20228.308.608.048.258.2520,200
Jun 21, 20228.048.398.048.378.372,400
Jun 17, 20228.018.018.008.008.002,000
Jun 16, 20228.458.457.878.008.0010,900
Jun 15, 20228.618.618.008.128.125,900
Jun 14, 20227.708.327.708.028.029,800
Jun 13, 20228.168.167.637.707.7022,800
Jun 10, 20228.218.458.178.288.285,100
Jun 09, 20228.648.648.308.458.454,900
Jun 08, 20228.578.748.508.528.522,300
Jun 07, 20228.268.428.208.348.343,900
Jun 06, 20228.238.238.188.188.182,700
Jun 03, 20228.398.398.168.168.16600
Jun 02, 20228.398.398.108.278.274,900
Jun 01, 20228.228.708.198.258.255,300
May 31, 20228.388.388.118.118.111,400
May 27, 20228.358.358.168.348.341,800
May 26, 20228.378.378.358.358.351,000
May 25, 20228.588.598.158.158.157,100
May 24, 20228.438.588.328.508.5015,600
May 23, 20228.348.498.298.458.4510,000
May 20, 20228.118.478.118.208.202,400
May 19, 20228.158.158.118.128.122,300
May 18, 20228.258.358.128.198.192,100
May 17, 20228.208.718.108.358.3511,200
May 16, 20228.078.478.078.358.353,400
May 13, 20228.198.548.058.118.1113,500
May 12, 20227.988.127.477.807.8026,700
May 11, 20228.018.367.908.128.1222,500
May 10, 20229.109.107.918.018.0141,400
May 09, 20229.349.348.718.718.711,600
May 06, 20229.109.148.458.758.7545,700
May 05, 20229.249.628.809.129.1218,200
May 04, 20229.339.859.129.199.1911,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement