ImmuCell Corporation Historical Stock Prices

ICCC 
$4.68
*  
0.12
2.63%
Get ICCC Alerts
*Delayed - data as of Aug. 20, 2014 13:40 ET  -  Find a broker to begin trading ICCC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:40  4.66  4.74  4.43  4.68 11,999
08/19/2014 4.5 4.75 4.41 4.56 12,620
08/18/2014 4.52 4.52 4.52 4.52 100
08/15/2014 4.86 4.86 4.5 4.61 13,280
08/14/2014 4.38 4.8 4.38 4.6701 18,123
08/13/2014 4.5 4.5 4.5 4.5 100
08/12/2014 4.46 4.82 4.46 4.46 631
08/11/2014 4.47 4.47 4.46 4.46 1,100
08/08/2014 4.52 4.75 4.17 4.59 50,021
08/07/2014 4.56 4.5648 4.54 4.5426 1,160
08/06/2014 4.6 4.6 4.6 4.6 100
08/05/2014 4.72 4.72 4.72 4.72 169
08/04/2014 4.86 4.86 4.6 4.6899 4,440
08/01/2014 4.64 4.64 4.64 4.64 117
07/31/2014 4.64 4.8 4.62 4.8 1,049
07/30/2014 4.86 4.86 4.79 4.79 1,330
07/29/2014 4.6201 4.6201 4.62 4.62 301
07/28/2014 4.62 4.62 4.62 4.62 200
07/25/2014 4.6072 4.8 4.6072 4.8 600
07/24/2014 4.54 4.62 4.54 4.615 500
07/23/2014 4.54 4.801 4.54 4.602 1,045
07/22/2014 4.54 4.8499 4.54 4.6 1,800
07/21/2014 4.86 4.86 4.52 4.52 3,350
07/18/2014 4.5 4.84 4.5 4.65 15,137
07/17/2014 4.57 4.77 4.4 4.55 10,783
07/16/2014 4.43 4.65 4.43 4.55 11,391
07/15/2014 4.65 4.83 4.6 4.83 5,187
07/14/2014 4.83 4.83 4.8 4.8 316
07/11/2014 4.81 4.85 4.5 4.82 2,875
07/10/2014 4.46 4.81 4.45 4.73 8,229
07/09/2014 4.77 4.77 4.51 4.72 1,226
07/08/2014 4.43 4.72 4.41 4.67 5,528
07/07/2014 4.74 4.75 4.5 4.58 2,452
07/03/2014 4.43 4.43 4.43 4.43 475
07/02/2014 4.28 4.83 4.28 4.65 28,733
07/01/2014 4.23 4.26 4.23 4.26 571
06/30/2014 4.3 4.424 4.21 4.4 3,609
06/27/2014 4.46 4.46 4.46 4.46 218
06/26/2014 4.35 4.52 4.35 4.36 2,423
06/25/2014 4.52 4.52 4.52 4.52 00
06/24/2014 4.5097 4.52 4.5097 4.52 1,183
06/23/2014 4.65 4.65 4.65 4.65 156
06/20/2014 4.41 5.16 4.41 4.85 595
06/19/2014 4.5101 4.5101 4.5101 4.5101 199
06/18/2014 4.41 4.41 4.41 4.41 00
06/17/2014 4.98 5 4.41 4.41 2,622
06/16/2014 4.75 5.3 4.68 4.8 8,929
06/13/2014 4.37 4.741 4.011 4.74 13,063
06/12/2014 4.15 4.3 4.0276 4.06 10,423
06/11/2014 4.111 4.12 4.1 4.1 6,605
06/10/2014 4.01 4.01 4.01 4.01 00
06/09/2014 4.3 4.3 4.01 4.01 3,159
06/06/2014 4.135 4.135 4.135 4.135 00
06/05/2014 4.135 4.135 4.135 4.135 00
06/04/2014 4.09 4.2 4.04 4.135 2,014
06/03/2014 4 4.2999 3.92 4.25 4,513
06/02/2014 4.32 4.32 3.87 4.26 1,102
05/30/2014 4.32 4.32 4.31 4.31 300
05/29/2014 4.199 4.2 4.1 4.1 725
05/28/2014 4.401 4.401 4.39 4.4 560
05/27/2014 4.3 4.4 4.14 4.4 4,422
05/23/2014 3.96 4.4 3.94 4.3 2,360
05/22/2014 4.14 4.14 4.14 4.14 00
05/21/2014 4 4.14 3.98 4.14 7,417
05/20/2014 3.8 3.85 3.8 3.85 1,665
05/19/2014 3.8 3.98 3.8 3.98 900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?