ImmuCell Corporation - Common Stock (ICCC)

10.05
-0.85 (-7.80%)
NASDAQ· Last Trade: Aug 15th, 1:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ImmuCell Corporation - Common Stock (ICCC)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/202610.7210.729.7510.0592,02510.05
8/13/202610.9611.1410.8610.9044,69610.90
8/12/202610.8011.0610.4710.9826,82310.98
8/11/202611.0611.0910.6210.9514,49010.95
8/10/202611.1011.1010.8710.9712,14910.97
8/07/202610.9511.0310.7611.009,70711.00
8/06/202610.8211.3110.6211.0241,56711.02
8/05/202611.1611.3810.5010.7515,13210.75
8/04/202610.9911.2510.9111.0727,58211.07
8/03/202611.3311.3310.9911.0416,44211.04
7/31/202610.9811.3510.9711.2110,14911.21
7/30/202611.0111.2210.8211.0624,89911.06
7/29/202611.2011.2010.9011.0125,24611.01
7/28/202611.2511.3511.1811.248,69211.24
7/27/202611.1011.2411.0411.1315,23611.13
7/24/202610.9111.1610.9111.038,70711.03
7/23/202611.0011.1610.9010.9319,73310.93
7/22/202611.1211.6710.9511.1323,54211.13
7/21/202611.0811.6411.0411.2016,14611.20
7/20/202611.0611.2710.8311.1524,45211.15
7/17/202611.2711.2710.9111.139,09911.13
7/16/202610.8311.4110.6711.1348,34411.13
7/15/202611.6411.8010.6910.7349,46710.73
7/14/202611.1112.1011.1111.7258,58011.72
7/13/202610.9511.1910.9511.0829,48811.08
7/10/202611.4711.5910.8610.8935,13510.89
7/09/202610.5211.5010.5211.4649,05811.46
7/08/202610.4910.7010.3910.6342,05210.63
7/07/202610.2510.6010.0410.3437,79610.34
7/06/202610.3610.459.9310.0623,14510.06
7/02/202610.3810.939.9710.2941,06710.29
7/01/202610.2811.1610.1911.0056,15611.00
6/30/202610.0110.259.8810.0569,17710.05
6/29/202610.0610.069.689.9121,7119.91
6/26/20269.9910.029.559.7926,8959.79
6/25/20269.8710.009.769.8914,6919.89
6/24/20269.9710.109.519.7938,8419.79
6/23/20269.829.999.639.8729,4499.87
6/22/20269.759.859.539.7458,8709.74
6/18/20269.299.589.299.4934,2279.49
6/17/20269.369.579.259.3829,3969.38
6/16/20269.529.549.389.3814,0939.38
6/15/20269.599.699.529.539,7419.53
6/12/20269.639.839.539.689,4299.68
6/11/20269.829.889.529.7410,9389.74
6/10/20269.8010.159.619.6732,4149.67
6/09/20269.699.809.629.7717,9699.77
6/08/20269.619.999.619.7020,8159.70
6/05/20269.779.829.379.6112,5029.61
6/04/202610.1310.139.829.878,7099.87
6/03/20269.8810.209.7410.0515,76210.05
6/02/20269.779.979.299.7939,9049.79
6/01/202610.1310.439.669.6717,4669.67
5/29/20260.0010.479.7810.2429,83510.24
5/28/202610.3610.449.659.9038,3879.90
5/27/202610.5610.7510.4010.6321,41810.63
5/26/202610.1710.7510.1710.5066,68710.50
5/22/202610.0110.209.7110.1233,47110.12
5/21/20269.8010.039.6610.0125,89710.01
5/20/202610.1110.259.619.8825,0279.88
5/19/20269.9010.259.6910.2039,54110.20
5/18/20269.0510.259.059.91118,0209.91
5/15/20268.408.928.408.9260,6018.92