ImmuCell Corporation (ICCC)
5.09
0.08 (1.60%)
At close: Feb 21, 2025, 3:57 PM
5.09
0.00%
After-hours: Feb 21, 2025, 03:58 PM EST
ICCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.01 | 5.01 | 4.93 | 5.01 | -0.14 | -2.72% | 1,960 |
| Feb 19, 2025 | 4.84 | 5.17 | 4.84 | 5.15 | 0.13 | 2.59% | 1,400 |
| Feb 18, 2025 | 5.25 | 5.25 | 5.00 | 5.02 | -0.03 | -0.59% | 5,549 |
| Feb 14, 2025 | 4.95 | 5.15 | 4.95 | 5.05 | 0.05 | 1.00% | 5,700 |
| Feb 13, 2025 | 5.03 | 5.39 | 5.00 | 5.00 | -0.05 | -0.99% | 4,300 |
| Feb 12, 2025 | 5.00 | 5.18 | 5.00 | 5.05 | -0.01 | -0.20% | 3,700 |
| Feb 11, 2025 | 5.24 | 5.29 | 5.06 | 5.06 | -0.37 | -6.81% | 3,000 |
| Feb 10, 2025 | 5.22 | 5.50 | 5.00 | 5.43 | 0.32 | 6.26% | 10,200 |
| Feb 7, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | -0.25 | -4.66% | 427 |
| Feb 6, 2025 | 5.10 | 5.36 | 5.10 | 5.36 | 0.06 | 1.13% | 2,900 |
| Feb 5, 2025 | 5.04 | 5.36 | 5.04 | 5.30 | 0.10 | 1.92% | 2,000 |
| Feb 4, 2025 | 4.97 | 5.20 | 4.89 | 5.20 | 0.18 | 3.59% | 3,432 |
| Feb 3, 2025 | 4.95 | 5.36 | 4.90 | 5.02 | -0.38 | -7.04% | 11,233 |
| Jan 31, 2025 | 5.36 | 5.44 | 5.20 | 5.40 | -0.04 | -0.74% | 5,402 |
| Jan 30, 2025 | 5.49 | 5.50 | 5.27 | 5.44 | 0.04 | 0.74% | 5,600 |
| Jan 29, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 0.03 | 0.56% | 3,039 |
| Jan 28, 2025 | 5.13 | 5.37 | 5.13 | 5.37 | 0.13 | 2.48% | 5,728 |
| Jan 27, 2025 | 5.25 | 5.25 | 5.24 | 5.24 | 0.13 | 2.54% | 941 |
| Jan 24, 2025 | 5.25 | 5.25 | 5.02 | 5.11 | -0.37 | -6.75% | 3,319 |
| Jan 23, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 0.37 | 7.24% | 1,100 |
| Jan 22, 2025 | 5.13 | 5.50 | 5.02 | 5.11 | -0.27 | -5.02% | 7,638 |
| Jan 21, 2025 | 4.94 | 5.40 | 4.94 | 5.38 | -0.12 | -2.18% | 13,315 |
| Jan 17, 2025 | 4.95 | 5.50 | 4.94 | 5.50 | 0.27 | 5.16% | 5,700 |
| Jan 16, 2025 | 5.21 | 5.34 | 4.86 | 5.23 | -0.06 | -1.13% | 27,000 |
| Jan 15, 2025 | 5.18 | 5.30 | 5.00 | 5.29 | 0.11 | 2.12% | 2,600 |
| Jan 14, 2025 | 5.03 | 5.23 | 5.03 | 5.18 | -0.15 | -2.81% | 1,435 |
| Jan 13, 2025 | 5.19 | 5.40 | 5.19 | 5.33 | 0.14 | 2.70% | 1,709 |
| Jan 10, 2025 | 5.21 | 5.50 | 5.00 | 5.19 | 0.02 | 0.39% | 6,947 |
| Jan 8, 2025 | 5.30 | 5.31 | 4.96 | 5.17 | -0.24 | -4.44% | 13,300 |
| Jan 7, 2025 | 5.48 | 5.48 | 5.20 | 5.41 | -0.08 | -1.46% | 14,137 |
| Jan 6, 2025 | 4.94 | 5.49 | 4.94 | 5.49 | 0.34 | 6.60% | 13,200 |
| Jan 3, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | -0.07 | -1.34% | 2,000 |
| Jan 2, 2025 | 5.10 | 5.30 | 5.01 | 5.22 | 0.07 | 1.36% | 10,525 |
| Dec 31, 2024 | 5.25 | 5.25 | 4.94 | 5.15 | 0.33 | 6.85% | 2,900 |
| Dec 30, 2024 | 4.84 | 5.39 | 4.75 | 4.82 | -0.16 | -3.21% | 39,100 |
| Dec 27, 2024 | 4.93 | 4.98 | 4.75 | 4.98 | 0.23 | 4.84% | 4,700 |
| Dec 26, 2024 | 4.77 | 5.04 | 4.61 | 4.75 | 0.14 | 3.04% | 8,700 |
| Dec 24, 2024 | 4.72 | 4.79 | 4.61 | 4.61 | -0.10 | -2.12% | 1,246 |
| Dec 23, 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 0.30 | 6.80% | 2,200 |
| Dec 20, 2024 | 4.51 | 4.63 | 4.38 | 4.41 | -0.17 | -3.71% | 24,500 |
| Dec 19, 2024 | 4.55 | 4.92 | 4.55 | 4.58 | 0.15 | 3.39% | 8,038 |
| Dec 18, 2024 | 4.95 | 4.95 | 4.43 | 4.43 | -0.42 | -8.66% | 9,700 |
| Dec 17, 2024 | 4.63 | 5.23 | 4.60 | 4.85 | 0.16 | 3.41% | 86,243 |
| Dec 16, 2024 | 4.82 | 4.96 | 4.61 | 4.69 | -0.23 | -4.67% | 7,700 |
| Dec 13, 2024 | 4.58 | 5.03 | 4.58 | 4.92 | 0.28 | 6.03% | 3,740 |
| Dec 12, 2024 | 4.60 | 4.84 | 4.60 | 4.64 | 0.12 | 2.65% | 6,710 |
| Dec 11, 2024 | 4.72 | 5.82 | 4.52 | 4.52 | -0.37 | -7.57% | 37,600 |
| Dec 10, 2024 | 4.91 | 4.96 | 4.71 | 4.89 | -0.10 | -2.00% | 7,133 |
| Dec 9, 2024 | 4.87 | 5.17 | 4.84 | 4.99 | 0.15 | 3.10% | 11,500 |
| Dec 6, 2024 | 4.55 | 4.84 | 4.40 | 4.84 | 0.37 | 8.28% | 6,000 |