ImmuCell Corporation (ICCC) Charts

NASDAQ Currency in USD Disclaimer

$4.61

north_east $0.02 (0.44%)
Day's range
$4.61
Day's range
$4.79

5 DAY PERFORMANCE

+4.54%

1 MONTH PERFORMANCE

+24.59%

3 MONTH PERFORMANCE

+27.70%

6 MONTH PERFORMANCE

+2.44%

YEAR-TO-DATE PERFORMANCE

-9.43%

1 YEAR PERFORMANCE

-2.74%

ImmuCell Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $4.72 $4.61 (-2.33%) $4.79 $4.61 1,246 $37.64 M
12/23/2024 $4.88 $4.71 (-3.48%) $4.88 $4.71 2,200 $38.45 M
12/20/2024 $4.51 $4.41 (-2.22%) $4.63 $4.38 24,500 $36.01 M
12/19/2024 $4.55 $4.58 (0.66%) $4.92 $4.55 8,038 $37.39 M
12/18/2024 $4.95 $4.43 (-10.51%) $4.95 $4.43 9,700 $36.17 M
12/17/2024 $4.63 $4.85 (4.75%) $5.23 $4.60 86,243 $39.60 M
12/16/2024 $4.82 $4.69 (-2.7%) $4.96 $4.61 7,700 $38.29 M
12/13/2024 $4.58 $4.92 (7.42%) $5.03 $4.58 3,740 $40.17 M
12/12/2024 $4.60 $4.64 (0.87%) $4.84 $4.60 6,710 $37.88 M
12/11/2024 $4.72 $4.52 (-4.24%) $5.82 $4.52 37,600 $36.90 M
12/10/2024 $4.91 $4.89 (-0.41%) $4.96 $4.71 7,133 $39.92 M
12/09/2024 $4.87 $4.99 (2.46%) $5.17 $4.84 11,500 $40.74 M
12/06/2024 $4.55 $4.84 (6.37%) $4.84 $4.40 6,000 $39.52 M
12/05/2024 $4.82 $4.47 (-7.26%) $5.13 $4.47 14,242 $36.49 M
12/04/2024 $4.76 $4.94 (3.78%) $5.23 $4.61 42,000 $40.33 M
12/03/2024 $4.35 $4.58 (5.29%) $4.72 $4.19 26,400 $37.39 M
12/02/2024 $4.10 $4.13 (0.73%) $4.34 $4.10 13,500 $33.72 M
11/29/2024 $3.90 $4.12 (5.64%) $4.20 $3.75 17,047 $33.64 M
11/27/2024 $3.66 $3.72 (1.64%) $3.79 $3.55 15,102 $30.37 M
11/26/2024 $3.69 $3.70 (0.27%) $3.85 $3.67 90,610 $30.21 M
11/25/2024 $3.69 $3.74 (1.36%) $3.76 $3.65 21,008 $30.53 M
11/22/2024 $3.70 $3.69 (-0.27%) $3.75 $3.65 24,918 $30.13 M
11/21/2024 $3.56 $3.66 (2.81%) $3.76 $3.56 16,922 $29.88 M
11/20/2024 $3.40 $3.60 (5.88%) $3.69 $3.40 8,000 $29.39 M
11/19/2024 $3.62 $3.60 (-0.55%) $3.65 $3.50 12,400 $29.39 M
11/18/2024 $3.53 $3.54 (0.28%) $3.62 $3.53 2,833 $28.90 M
11/15/2024 $3.53 $3.61 (2.27%) $3.64 $3.53 3,000 $29.47 M
11/14/2024 $3.50 $3.60 (2.86%) $3.60 $3.38 17,400 $29.39 M
11/13/2024 $3.70 $3.53 (-4.59%) $3.70 $3.53 11,182 $28.82 M
11/12/2024 $3.57 $3.65 (2.24%) $3.70 $3.53 11,632 $29.80 M
11/11/2024 $3.61 $3.53 (-2.22%) $3.65 $3.53 12,723 $28.82 M
11/08/2024 $3.56 $3.54 (-0.56%) $3.63 $3.54 9,821 $27.65 M
11/07/2024 $3.65 $3.53 (-3.29%) $3.65 $3.53 13,000 $27.57 M
11/06/2024 $3.57 $3.53 (-1.12%) $3.81 $3.53 45,237 $27.57 M
11/05/2024 $3.51 $3.64 (3.7%) $3.70 $3.51 38,500 $28.43 M
11/04/2024 $3.55 $3.59 (1.13%) $3.65 $3.55 21,900 $28.04 M
11/01/2024 $3.56 $3.58 (0.56%) $3.65 $3.56 24,668 $27.96 M
10/31/2024 $3.60 $3.61 (0.28%) $3.62 $3.56 13,800 $28.19 M
10/30/2024 $3.64 $3.67 (0.82%) $3.67 $3.64 2,800 $28.66 M
10/29/2024 $3.57 $3.59 (0.56%) $3.67 $3.57 12,712 $28.04 M
10/28/2024 $3.57 $3.57 (0%) $3.62 $3.57 2,717 $27.88 M
10/25/2024 $3.63 $3.62 (-0.28%) $3.67 $3.58 7,912 $28.27 M
10/24/2024 $3.65 $3.58 (-1.92%) $3.68 $3.58 18,223 $27.96 M
10/23/2024 $3.62 $3.65 (0.83%) $3.65 $3.60 3,912 $28.51 M
10/22/2024 $3.56 $3.61 (1.4%) $3.67 $3.56 16,900 $28.19 M
10/21/2024 $3.65 $3.55 (-2.74%) $3.69 $3.55 7,600 $27.73 M
10/18/2024 $3.65 $3.69 (1.1%) $3.69 $3.62 2,832 $28.82 M
10/17/2024 $3.52 $3.63 (3.12%) $3.64 $3.52 5,505 $28.35 M
10/16/2024 $3.55 $3.56 (0.28%) $3.63 $3.51 13,706 $27.80 M
10/15/2024 $3.63 $3.55 (-2.2%) $3.64 $3.55 25,900 $27.73 M
10/14/2024 $3.68 $3.57 (-2.99%) $3.74 $3.57 3,020 $27.88 M
10/11/2024 $3.73 $3.61 (-3.22%) $3.73 $3.56 19,800 $28.19 M
10/10/2024 $3.68 $3.70 (0.54%) $3.80 $3.56 45,300 $28.90 M
10/09/2024 $3.68 $3.65 (-0.82%) $3.84 $3.47 71,741 $28.51 M
10/08/2024 $3.70 $3.66 (-1.08%) $3.83 $3.65 26,400 $28.58 M
10/07/2024 $3.67 $3.75 (2.18%) $3.80 $3.65 13,828 $29.29 M
10/04/2024 $3.70 $3.65 (-1.35%) $3.82 $3.65 10,811 $28.51 M
10/03/2024 $3.84 $3.65 (-4.95%) $3.90 $3.61 30,680 $28.51 M
10/02/2024 $3.65 $3.61 (-1.1%) $3.70 $3.60 15,540 $28.19 M
10/01/2024 $3.66 $3.65 (-0.27%) $3.75 $3.57 32,700 $28.51 M
09/30/2024 $3.50 $3.63 (3.71%) $3.65 $3.50 16,806 $28.35 M
09/27/2024 $3.54 $3.55 (0.28%) $3.67 $3.54 16,710 $27.73 M
09/26/2024 $3.70 $3.61 (-2.43%) $3.70 $3.56 8,439 $28.19 M