Financial News

Immucell Corp (NQ: ICCC )

3.600 -0.110 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 3.598 3.882 3.463 3.600 42,336 -0.11(-2.96%)
Sep 17, 2024 3.590 3.740 3.340 3.710 105,620 +0.13(+3.63%)
Sep 16, 2024 3.780 3.940 3.500 3.580 34,002 -0.05(-1.38%)
Sep 13, 2024 3.650 3.730 3.590 3.630 18,658 +0.00(+0.00%)
Sep 12, 2024 3.800 3.962 3.512 3.630 140,973 -0.16(-4.22%)
Sep 11, 2024 3.800 3.970 3.769 3.790 15,187 -0.01(-0.26%)
Sep 10, 2024 4.280 4.280 3.770 3.800 57,914 -0.07(-1.81%)
Sep 09, 2024 4.020 4.117 3.870 3.870 189,981 -0.12(-3.01%)
Sep 06, 2024 3.810 4.020 3.810 3.990 131,367 +0.17(+4.45%)
Sep 05, 2024 3.810 3.980 3.740 3.820 221,580 +0.01(+0.26%)
Sep 04, 2024 3.770 3.820 3.740 3.810 38,933 +0.04(+1.20%)
Sep 03, 2024 3.660 3.840 3.660 3.765 32,245 +0.02(+0.67%)
Aug 30, 2024 3.750 4.000 3.740 3.740 39,701 -0.07(-1.84%)
Aug 29, 2024 3.760 4.050 3.740 3.810 52,918 +0.01(+0.26%)
Aug 28, 2024 4.040 4.180 3.550 3.800 88,521 -0.34(-8.21%)
Aug 27, 2024 3.700 4.180 3.680 4.140 101,491 +0.49(+13.42%)
Aug 26, 2024 3.730 3.750 3.650 3.650 36,244 -0.03(-0.82%)
Aug 23, 2024 3.560 3.750 3.520 3.680 119,844 +0.08(+2.22%)
Aug 22, 2024 3.660 3.700 3.520 3.600 77,223 -0.08(-2.17%)
Aug 21, 2024 3.690 3.730 3.530 3.680 326,553 +0.02(+0.55%)
Aug 20, 2024 3.700 3.740 3.660 3.660 15,525 -0.04(-1.08%)
Aug 19, 2024 3.670 3.730 3.650 3.700 13,064 +0.03(+0.82%)
Aug 16, 2024 3.540 3.740 3.520 3.670 7,362 -0.02(-0.54%)
Aug 15, 2024 3.650 3.690 3.510 3.690 9,230 +0.09(+2.50%)
Aug 14, 2024 3.800 3.800 3.580 3.600 5,469 -0.16(-4.26%)
Aug 13, 2024 3.915 3.916 3.700 3.760 3,553 -0.17(-4.32%)
Aug 12, 2024 3.901 3.930 3.765 3.930 1,655 +0.15(+3.96%)
Aug 09, 2024 3.745 3.850 3.745 3.780 2,961 +0.01(+0.27%)
Aug 08, 2024 3.750 3.950 3.500 3.770 35,132 +0.02(+0.53%)
Aug 07, 2024 3.710 3.800 3.710 3.750 2,732 +0.06(+1.63%)
Aug 06, 2024 3.800 4.000 3.650 3.690 10,738 -0.01(-0.27%)
Aug 05, 2024 3.620 3.860 3.620 3.700 16,199 -0.12(-3.14%)
Aug 02, 2024 3.960 4.120 3.750 3.820 39,909 -0.18(-4.50%)
Aug 01, 2024 4.060 4.091 3.960 4.000 8,924 -0.06(-1.48%)
Jul 31, 2024 4.060 4.100 4.002 4.060 2,966 -0.11(-2.64%)
Jul 30, 2024 4.010 4.170 4.000 4.170 1,441 +0.17(+4.25%)
Jul 29, 2024 4.080 4.155 3.920 4.000 17,209 -0.05(-1.23%)
Jul 26, 2024 4.124 4.124 4.050 4.050 1,406 -0.11(-2.64%)
Jul 25, 2024 4.110 4.160 4.020 4.160 20,382 +0.10(+2.46%)
Jul 24, 2024 4.110 4.110 4.060 4.060 5,903 -0.09(-2.17%)
Jul 23, 2024 4.110 4.195 4.050 4.150 22,994 -0.04(-0.95%)
Jul 22, 2024 4.160 4.205 4.100 4.190 14,776 +0.03(+0.72%)
Jul 19, 2024 4.250 4.250 4.160 4.160 5,837 -0.04(-0.95%)
Jul 18, 2024 4.240 4.270 4.190 4.200 1,021 -0.09(-2.10%)
Jul 17, 2024 4.210 4.290 4.190 4.290 4,853 +0.02(+0.47%)
Jul 16, 2024 4.210 4.270 4.210 4.270 1,876 +0.03(+0.71%)
Jul 15, 2024 4.190 4.274 4.190 4.240 1,975 -0.06(-1.40%)
Jul 12, 2024 4.250 4.300 4.190 4.300 1,957 +0.08(+1.90%)
Jul 11, 2024 4.230 4.300 4.220 4.220 4,215 +0.03(+0.72%)
Jul 10, 2024 4.160 4.300 4.150 4.190 20,221 -0.10(-2.33%)
Jul 09, 2024 4.150 4.290 4.150 4.290 9,890 +0.00(+0.00%)
Jul 08, 2024 4.150 4.291 4.150 4.290 8,120 +0.01(+0.23%)
Jul 05, 2024 4.300 4.300 4.200 4.280 5,375 +0.00(+0.00%)
Jul 03, 2024 4.260 4.300 4.260 4.280 2,131 +0.18(+4.39%)
Jul 02, 2024 4.560 4.560 4.100 4.100 4,885 -0.36(-8.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback