ImmuCell Corporation (ICCC) Historical Stock Data
4.41 ↓0.17 (-3.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICCC is up 0.74% a day on average. There have been 19 days where ImmuCell Corporation closed green and 11 days where ICCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.51 | 4.41 | ↓$0.10 (-2.22%) | 4.38 | 4.63 | 24.46K |
| 2024-12-19 | 4.55 | 4.58 | ↑$0.03 (0.66%) | 4.55 | 4.92 | 7.96K |
| 2024-12-18 | 4.95 | 4.43 | ↓$0.52 (-10.51%) | 4.43 | 4.95 | 9.69K |
| 2024-12-17 | 4.63 | 4.85 | ↑$0.22 (4.75%) | 4.60 | 5.23 | 86.24K |
| 2024-12-16 | 4.82 | 4.69 | ↓$0.13 (-2.79%) | 4.61 | 4.96 | 7.68K |
| 2024-12-13 | 4.58 | 4.92 | ↑$0.34 (7.42%) | 4.58 | 5.03 | 3.74K |
| 2024-12-12 | 4.60 | 4.64 | ↑$0.04 (0.87%) | 4.60 | 4.84 | 6.71K |
| 2024-12-11 | 4.72 | 4.52 | ↓$0.20 (-4.24%) | 4.52 | 5.82 | 37.57K |
| 2024-12-10 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.71 | 4.96 | 7.13K |
| 2024-12-09 | 4.87 | 4.99 | ↑$0.12 (2.46%) | 4.84 | 5.17 | 11.49K |
| 2024-12-06 | 4.55 | 4.84 | ↑$0.30 (6.49%) | 4.40 | 4.84 | 5.99K |
| 2024-12-05 | 4.82 | 4.47 | ↓$0.35 (-7.17%) | 4.47 | 5.13 | 14.24K |
| 2024-12-04 | 4.76 | 4.94 | ↑$0.18 (3.78%) | 4.61 | 5.23 | 41.95K |
| 2024-12-03 | 4.35 | 4.58 | ↑$0.23 (5.29%) | 4.19 | 4.72 | 26.40K |
| 2024-12-02 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.10 | 4.34 | 13.45K |
| 2024-11-29 | 3.90 | 4.12 | ↑$0.22 (5.64%) | 3.75 | 4.20 | 17.05K |
| 2024-11-27 | 3.66 | 3.72 | ↑$0.06 (1.64%) | 3.55 | 3.79 | 15.10K |
| 2024-11-26 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.67 | 3.85 | 90.61K |
| 2024-11-25 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.65 | 3.76 | 21.01K |
| 2024-11-22 | 3.70 | 3.69 | ↓$0.01 (-0.27%) | 3.65 | 3.75 | 24.91K |
| 2024-11-21 | 3.56 | 3.66 | ↑$0.10 (2.81%) | 3.56 | 3.76 | 16.92K |
| 2024-11-20 | 3.40 | 3.60 | ↑$0.20 (5.88%) | 3.40 | 3.69 | 7.98K |
| 2024-11-19 | 3.62 | 3.60 | ↓$0.02 (-0.56%) | 3.50 | 3.65 | 12.36K |
| 2024-11-18 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.53 | 3.62 | 2.83K |
| 2024-11-15 | 3.53 | 3.61 | ↑$0.08 (2.27%) | 3.53 | 3.64 | 2.96K |
| 2024-11-14 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.38 | 3.60 | 17.40K |
| 2024-11-13 | 3.70 | 3.53 | ↓$0.17 (-4.59%) | 3.53 | 3.70 | 10.90K |
| 2024-11-12 | 3.57 | 3.65 | ↑$0.08 (2.33%) | 3.53 | 3.70 | 11.63K |
| 2024-11-11 | 3.61 | 3.53 | ↓$0.08 (-2.27%) | 3.53 | 3.65 | 12.72K |
| 2024-11-08 | 3.56 | 3.54 | ↓$0.02 (-0.68%) | 3.54 | 3.63 | 9.82K |
Create an account or log in to view more rows.
$ICCC Here we go!!!
$ICCC cup and handle forming
$ICCC almost go time
$ICCC Here we go!!!
$ICCC omg this is bullshit
$ICCC YALL READY????????
$ICCC To the moon!!
$ICCC finally a pullback
$ICCC will go green when market opens!
$ICCC flow comin