IMUC - ImmunoCellular Therapeutics, Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20170.280.280.270.270.27797,300
Dec 07, 20170.280.290.270.280.281,317,600
Dec 06, 20170.300.320.280.290.294,345,600
Dec 05, 20170.310.310.280.290.292,332,800
Dec 04, 20170.320.320.310.310.31798,700
Dec 01, 20170.340.340.300.320.321,031,000
Nov 30, 20170.340.350.320.330.331,479,100
Nov 29, 20170.310.340.300.330.332,153,000
Nov 28, 20170.310.320.300.310.31926,500
Nov 27, 20170.330.330.300.300.30876,900
Nov 24, 20170.310.310.290.310.31650,500
Nov 22, 20170.310.320.300.310.313,316,600
Nov 21, 20170.350.350.340.340.341,425,500
Nov 20, 20170.350.350.330.340.34683,800
Nov 17, 20170.320.340.320.330.33663,700
Nov 16, 20170.330.340.320.320.32879,700
Nov 15, 20170.330.340.310.330.33870,300
Nov 14, 20170.360.360.320.330.33857,600
Nov 13, 20170.340.350.330.340.34833,700
Nov 10, 20170.320.360.310.340.341,731,800
Nov 09, 20170.320.330.300.310.311,169,800
Nov 08, 20170.330.340.310.320.321,281,400
Nov 07, 20170.340.350.330.340.341,231,400
Nov 06, 20170.350.360.350.350.35863,900
Nov 03, 20170.350.360.340.350.35732,000
Nov 02, 20170.350.360.310.350.351,468,500
Nov 01, 20170.370.380.350.350.351,216,900
Oct 31, 20170.380.380.360.380.381,424,500
Oct 30, 20170.380.390.360.380.381,323,000
Oct 27, 20170.380.390.360.380.381,423,600
Oct 26, 20170.430.430.380.390.391,383,900
Oct 25, 20170.430.450.390.400.403,744,100
Oct 24, 20170.400.440.390.430.435,963,200
Oct 23, 20170.390.410.390.400.401,817,000
Oct 20, 20170.390.410.370.400.402,141,000
Oct 19, 20170.400.400.370.390.392,351,500
Oct 18, 20170.400.400.390.390.391,421,300
Oct 17, 20170.390.410.380.390.392,183,800
Oct 16, 20170.370.390.370.380.382,994,800
Oct 13, 20170.380.400.360.380.382,380,200
Oct 12, 20170.390.390.350.370.373,681,100
Oct 11, 20170.400.420.320.370.378,004,300
Oct 10, 20170.440.450.390.410.415,592,700
Oct 09, 20170.430.470.410.430.4312,811,500
Oct 06, 20170.380.420.370.400.408,025,100
Oct 05, 20170.380.420.360.380.3812,348,400
Oct 04, 20170.370.370.360.360.361,582,800
Oct 03, 20170.380.380.360.370.372,613,100
Oct 02, 20170.370.380.360.380.381,973,100
Sep 29, 20170.390.390.350.370.372,641,300
Sep 28, 20170.360.390.350.370.374,672,200
Sep 27, 20170.350.350.320.350.35790,700
Sep 26, 20170.350.360.340.340.34912,600
Sep 25, 20170.350.390.330.350.352,427,700
Sep 22, 20170.330.360.330.350.351,375,200
Sep 21, 20170.350.350.310.330.331,642,200
Sep 20, 20170.350.360.330.340.342,081,400
Sep 19, 20170.350.380.350.360.363,157,300
Sep 18, 20170.340.370.320.360.365,657,600
Sep 15, 20170.300.350.280.320.323,004,100
Sep 14, 20170.340.350.280.310.312,171,700
Sep 13, 20170.290.330.280.310.313,208,800
Sep 12, 20170.270.310.270.280.283,142,300
Sep 11, 20170.270.270.260.270.27749,800
Sep 08, 20170.270.280.260.270.27836,600
Sep 07, 20170.270.270.260.270.27826,600
Sep 06, 20170.270.280.260.270.27635,100
Sep 05, 20170.280.280.260.270.271,199,400
Sep 01, 20170.280.290.270.280.28563,100
Aug 31, 20170.280.290.270.280.281,216,500
Aug 30, 20170.310.310.270.280.281,252,500
Aug 29, 20170.300.300.270.290.291,233,900
Aug 28, 20170.310.310.290.290.291,012,600
Aug 25, 20170.350.350.300.310.311,633,100
Aug 24, 20170.300.340.260.330.334,111,100
Aug 23, 20170.400.430.350.360.3610,219,100
Aug 22, 20170.350.400.340.370.3710,244,700
Aug 21, 20170.350.350.320.330.33687,700
Aug 18, 20170.360.360.310.340.341,670,200
Aug 17, 20170.300.380.280.340.343,271,200
Aug 16, 20170.280.310.270.300.301,038,900
Aug 15, 20170.320.330.260.280.281,244,900
Aug 14, 20170.260.350.250.310.312,684,100
Aug 11, 20170.260.280.250.250.25804,700
Aug 10, 20170.300.320.260.280.28773,900
Aug 09, 20170.330.340.290.300.301,315,900
Aug 08, 20170.330.340.330.330.33566,200
Aug 07, 20170.350.350.340.340.34725,700
Aug 04, 20170.340.350.330.340.34847,300
Aug 03, 20170.350.350.330.340.341,378,200
Aug 02, 20170.350.360.340.350.35987,300
Aug 01, 20170.370.370.330.340.341,017,900
Jul 31, 20170.340.370.340.350.35813,700
Jul 28, 20170.370.370.330.350.35781,500
Jul 27, 20170.360.360.330.360.361,393,100
Jul 26, 20170.360.380.350.360.361,750,400
Jul 25, 20170.380.380.360.370.371,342,800
Jul 24, 20170.400.400.350.380.382,337,800
Jul 21, 20170.400.410.360.380.383,808,200
Jul 20, 20170.360.390.330.390.393,827,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...