ImmuCell Corporation (ICCC)
5.03
-0.15 (-2.90%)
At close: Jan 15, 2025, 10:55 AM
ICCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.03 | 5.23 | 5.03 | 5.18 | -0.15 | -2.81% | 1,363 |
| 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 |
| Dec 5, 2024 | 4.82 | 5.13 | 4.47 | 4.47 | -0.47 | -9.51% | 14,242 |
| Dec 4, 2024 | 4.76 | 5.23 | 4.61 | 4.94 | 0.36 | 7.86% | 42,000 |
| Dec 3, 2024 | 4.35 | 4.72 | 4.19 | 4.58 | 0.45 | 10.90% | 26,400 |
| Dec 2, 2024 | 4.10 | 4.34 | 4.10 | 4.13 | 0.01 | 0.24% | 13,500 |
| Nov 29, 2024 | 3.90 | 4.20 | 3.75 | 4.12 | 0.40 | 10.75% | 17,047 |
| Nov 27, 2024 | 3.66 | 3.79 | 3.55 | 3.72 | 0.02 | 0.54% | 15,102 |
| Nov 26, 2024 | 3.69 | 3.85 | 3.67 | 3.70 | -0.04 | -1.07% | 90,610 |
| Nov 25, 2024 | 3.69 | 3.76 | 3.65 | 3.74 | 0.05 | 1.36% | 21,008 |
| Nov 22, 2024 | 3.70 | 3.75 | 3.65 | 3.69 | 0.03 | 0.82% | 24,918 |
| Nov 21, 2024 | 3.56 | 3.76 | 3.56 | 3.66 | 0.06 | 1.67% | 16,922 |
| Nov 20, 2024 | 3.40 | 3.69 | 3.40 | 3.60 | 0.00 | 0.00% | 8,000 |
| Nov 19, 2024 | 3.62 | 3.65 | 3.50 | 3.60 | 0.06 | 1.69% | 12,400 |
| Nov 18, 2024 | 3.53 | 3.62 | 3.53 | 3.54 | -0.07 | -1.94% | 2,833 |
| Nov 15, 2024 | 3.53 | 3.64 | 3.53 | 3.61 | 0.01 | 0.28% | 3,000 |
| Nov 14, 2024 | 3.50 | 3.60 | 3.38 | 3.60 | 0.07 | 1.98% | 17,400 |
| Nov 13, 2024 | 3.70 | 3.70 | 3.53 | 3.53 | -0.12 | -3.29% | 11,182 |
| Nov 12, 2024 | 3.57 | 3.70 | 3.53 | 3.65 | 0.12 | 3.40% | 11,632 |
| Nov 11, 2024 | 3.61 | 3.65 | 3.53 | 3.53 | -0.01 | -0.28% | 12,723 |
| Nov 8, 2024 | 3.56 | 3.63 | 3.54 | 3.54 | 0.01 | 0.28% | 9,821 |
| Nov 7, 2024 | 3.65 | 3.65 | 3.53 | 3.53 | 0.00 | 0.00% | 13,000 |
| Nov 6, 2024 | 3.57 | 3.81 | 3.53 | 3.53 | -0.11 | -3.02% | 45,237 |
| Nov 5, 2024 | 3.51 | 3.70 | 3.51 | 3.64 | 0.05 | 1.39% | 38,500 |
| Nov 4, 2024 | 3.55 | 3.65 | 3.55 | 3.59 | 0.01 | 0.28% | 21,900 |
| Nov 1, 2024 | 3.56 | 3.65 | 3.56 | 3.58 | -0.03 | -0.83% | 24,668 |
| Oct 31, 2024 | 3.60 | 3.62 | 3.56 | 3.61 | -0.06 | -1.63% | 13,800 |