ImmuCell Corporation - Common Stock (ICCC)

10.75
+0.53 (5.19%)
NASDAQ · Last Trade: Nov 13th, 4:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ImmuCell Corporation - Common Stock (ICCC)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202610.2110.3210.2010.2219,29410.22
11/11/202610.2710.2710.0010.193,36810.19
11/10/202610.3910.4010.2610.262,87310.26
11/09/20269.9410.409.9410.226,26410.22
11/06/20269.9510.009.709.808,2439.80
11/05/202610.3910.399.609.957,3379.95
11/04/202610.1010.5310.1010.375,69510.37
11/03/202610.3510.5610.2510.255,98410.25
11/02/202610.3810.5610.3810.562,03310.56
10/30/202610.2510.409.9810.2611,02110.26
10/29/202610.4110.5710.2710.323,31910.32
10/28/202610.6410.6410.6210.6292210.62
10/27/202610.5010.5010.2510.264,16510.26
10/26/202610.2310.3610.2110.242,55710.24
10/23/202610.3610.3710.1910.2511,33610.25
10/22/202610.4410.4410.2610.445,77210.44
10/21/202610.5010.6110.4010.527,12810.52
10/20/202610.5110.5110.4110.454,19410.45
10/19/202610.6710.6710.5010.516,52510.51
10/16/202610.7810.7810.5710.752,90210.75
10/15/202610.4510.8810.4510.569,87110.56
10/14/202610.8010.8010.5010.759,37410.75
10/13/202610.7910.8010.1510.7950,30910.79
10/12/20269.759.809.609.6011,1609.60
10/09/20269.759.809.659.801,8619.80
10/08/20269.749.859.659.755,0999.75
10/07/20269.969.999.699.695,1589.69
10/06/20269.939.979.939.978319.97
10/05/20269.759.809.679.7511,2629.75
10/02/20269.809.809.619.755,8099.75
10/01/20269.809.809.559.6039,5319.60
9/30/20269.889.909.739.802,5499.80
9/29/20269.9210.109.929.942,9419.94
9/28/20269.7810.119.699.884,4519.88
9/25/20269.969.969.679.935,0519.93
9/24/20269.9610.089.969.972,1269.97
9/23/202610.0310.079.859.997,8669.99
9/22/202610.1010.109.809.9936,0739.99
9/21/20269.8010.169.7410.133,18410.13
9/18/20269.809.999.689.9510,0379.95
9/17/20269.619.989.569.9832,9359.98
9/16/20269.639.859.469.6132,1349.61
9/15/20269.759.849.509.5820,8929.58
9/14/20269.809.859.719.7114,8169.71
9/11/20269.919.919.639.858,1049.85
9/10/20269.8410.009.779.9111,2619.91
9/09/20269.819.959.799.918,5019.91
9/08/20269.8210.029.809.8415,5509.84
9/04/20269.979.979.809.9011,6969.90
9/03/20269.9010.049.9010.0014,26410.00
9/02/20269.8210.099.8210.0016,27910.00
9/01/20269.8510.029.849.926,9939.92
8/31/20269.8610.009.779.7920,1339.79
8/28/202610.3010.309.899.945,6089.94
8/27/202610.0010.1510.0010.023,18110.02
8/26/20269.8510.349.8510.027,43110.02
8/25/20269.8710.129.739.8427,4689.84
8/24/202610.0610.069.769.8454,6699.84
8/21/202610.0910.4910.0510.0611,13210.06
8/20/202610.1410.269.7810.0983,71710.09
8/19/20269.7610.389.6110.1348,76410.13
8/18/20269.739.869.639.7615,1459.76
8/17/202610.0010.009.559.70100,9899.70
8/14/202610.7210.729.7510.0592,02610.05