ImmuCell Corporation (ICCC) Historical Stock Data
5.00 ↑0.09 (1.83%)
As of May 1, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, ICCC is down -0.40% a day on average. There have been 13 days where ImmuCell Corporation closed green and 17 days where ICCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.11 | 5.00 | ↓$0.11 (-2.15%) | 5.00 | 5.16 | 28.68K |
| 2024-04-30 | 5.13 | 4.91 | ↓$0.22 (-4.29%) | 4.91 | 5.13 | 18.65K |
| 2024-04-29 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 5.06 | 5.20 | 9.99K |
| 2024-04-26 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.10 | 5.14 | 1.78K |
| 2024-04-25 | 5.13 | 5.10 | ↓$0.03 (-0.58%) | 5.03 | 5.13 | 6.41K |
| 2024-04-24 | 5.06 | 5.04 | ↓$0.02 (-0.32%) | 4.82 | 5.06 | 7.16K |
| 2024-04-23 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 5.03 | 5.03 | 276 |
| 2024-04-22 | 5.05 | 5.03 | ↓$0.02 (-0.40%) | 5.03 | 5.05 | 3.26K |
| 2024-04-19 | 5.05 | 5.02 | ↓$0.03 (-0.59%) | 5.01 | 5.12 | 3.19K |
| 2024-04-18 | 5.03 | 5.05 | ↑$0.02 (0.34%) | 5.03 | 5.06 | 2.49K |
| 2024-04-17 | 5.02 | 5.05 | ↑$0.03 (0.60%) | 5.02 | 5.07 | 5.93K |
| 2024-04-16 | 5.13 | 5.05 | ↓$0.08 (-1.56%) | 5.03 | 5.16 | 20K |
| 2024-04-15 | 5.15 | 5.07 | ↓$0.08 (-1.55%) | 5.00 | 5.15 | 12.84K |
| 2024-04-12 | 5.12 | 5.02 | ↓$0.10 (-1.93%) | 5.02 | 5.12 | 3.14K |
| 2024-04-11 | 5.20 | 5.13 | ↓$0.07 (-1.34%) | 5.10 | 5.20 | 11.97K |
| 2024-04-10 | 5.31 | 5.20 | ↓$0.11 (-2.07%) | 5.11 | 5.35 | 12.87K |
| 2024-04-09 | 5.28 | 5.22 | ↓$0.06 (-1.14%) | 4.99 | 5.31 | 22.39K |
| 2024-04-08 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.30 | 5.33 | 3.06K |
| 2024-04-05 | 5.13 | 5.17 | ↑$0.04 (0.88%) | 5.09 | 5.20 | 3.16K |
| 2024-04-04 | 5.21 | 5.17 | ↓$0.04 (-0.70%) | 5.07 | 5.27 | 9.06K |
| 2024-04-03 | 5.22 | 5.20 | ↓$0.02 (-0.48%) | 5.20 | 5.25 | 3.86K |
| 2024-04-02 | 5.31 | 5.24 | ↓$0.07 (-1.32%) | 5.03 | 5.31 | 10.60K |
| 2024-04-01 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.10 | 5.36 | 5.88K |
| 2024-03-28 | 5.27 | 5.30 | ↑$0.03 (0.57%) | 5.27 | 5.44 | 14.71K |
| 2024-03-27 | 5.15 | 5.29 | ↑$0.14 (2.72%) | 5.15 | 5.29 | 13.07K |
| 2024-03-26 | 5.30 | 5.16 | ↓$0.14 (-2.64%) | 5.15 | 5.30 | 2.12K |
| 2024-03-25 | 5.17 | 5.25 | ↑$0.08 (1.55%) | 5.13 | 5.29 | 11.36K |
| 2024-03-22 | 5.04 | 5.23 | ↑$0.19 (3.77%) | 5.01 | 5.23 | 3.57K |
| 2024-03-21 | 5.06 | 5.09 | ↑$0.03 (0.59%) | 5.06 | 5.19 | 2.63K |
| 2024-03-20 | 5.05 | 5.09 | ↑$0.04 (0.79%) | 5.05 | 5.09 | 2.93K |
Create an account or log in to view more rows.
$ICCC flow comin
$ICCC Spike it!
$ICCC let's gooooooo
$ICCC shorters eat my shit
$ICCC trash
$ICCC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ICCC back to business
$ICCC The best investment you can make is an investment in yourself or another person
$ICCC has just been halted from trading due to volatility.
$ICCC when is the casino going to reopen. I want some money