ImmuCell Corporation (ICCC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.396825396825 | 5.04 | 5.2519 | 4.84 | 3001 | 5.03324496 | CS |
| 4 | -0.1 | -1.953125 | 5.12 | 5.5 | 4.84 | 4090 | 5.2065554 | CS |
| 12 | 0.96 | 23.645320197 | 4.06 | 5.82 | 4.06 | 10169 | 4.90626619 | CS |
| 26 | 1.29 | 34.5844504021 | 3.73 | 5.82 | 3.34 | 23073 | 3.9676425 | CS |
| 52 | -0.25 | -4.74383301708 | 5.27 | 5.82 | 3.34 | 18348 | 4.11236924 | CS |
| 156 | -3.09 | -38.1011097411 | 8.11 | 10.96 | 3.34 | 13070 | 5.34742114 | CS |
| 260 | -0.1 | -1.953125 | 5.12 | 13.2 | 1.71 | 16044 | 6.47107749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 5.0199999 | 0 | 0.00 | 5.18 | 5.18 | 5.0199999 | 2066 |
| 1740180900 | 5.0199999 | 0.01 | 0.20 | 4.94 | 5.14 | 4.94 | 3235 |
| 1740094500 | 5.01 | -0.14 | -2.70 | 5.12 | 5.12 | 4.925 | 1960 |
| 1740008100 | 5.149 | 0.13 | 2.57 | 4.97 | 5.17 | 4.84 | 1384 |
| 1739921700 | 5.0199999 | -0.03 | -0.59 | 5.18 | 5.2519 | 5 | 5460 |
| 1739576100 | 5.05 | 0.05 | 1.00 | 5 | 5.15 | 4.95 | 5665 |
| 1739489700 | 5 | -0.05 | -0.99 | 5.03 | 5.39 | 5 | 4252 |
| 1739403300 | 5.05 | -0.01 | -0.20 | 5.03 | 5.1764 | 5 | 3668 |
| 1739316900 | 5.0599999 | -0.37 | -6.81 | 5.24 | 5.38 | 5.0599999 | 2997 |
| 1739230500 | 5.43 | 0.32 | 6.26 | 5.22 | 5.5 | 5.0026 | 10189 |
| 1738971300 | 5.11 | -0.25 | -4.66 | 5.29 | 5.29 | 5.0199999 | 427 |
| 1738884900 | 5.36 | 0.06 | 1.13 | 5.32 | 5.36 | 5.1 | 2871 |
| 1738798500 | 5.3 | 0.1 | 1.92 | 5.15 | 5.36 | 4.96 | 1969 |
| 1738712100 | 5.2 | 0.18 | 3.59 | 4.97 | 5.2 | 4.75 | 3432 |
| 1738625700 | 5.0199999 | -0.38 | -6.95 | 4.95 | 5.36 | 4.9 | 11233 |
| 1738366500 | 5.3949999 | -0.05 | -0.83 | 5.47 | 5.47 | 5.2 | 4992 |
| 1738280100 | 5.44 | 0.04 | 0.74 | 5.49 | 5.5 | 5.2699999 | 5597 |
| 1738193700 | 5.4 | 0.03 | 0.56 | 5 | 5.4 | 5 | 3039 |
| 1738107300 | 5.37 | 0.13 | 2.48 | 5.15 | 5.37 | 5.13 | 5726 |
| 1738020900 | 5.24 | 0.13 | 2.54 | 5.12 | 5.25 | 5.11 | 941 |
| 1737761700 | 5.11 | 0 | 0.00 | 5.25 | 5.25 | 5.0199999 | 3319 |
| 1737675300 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1737588900 | 5.11 | -0.27 | -5.02 | 5.2699999 | 5.5 | 5.0199999 | 7148 |
| 1737502500 | 5.38 | -0.12 | -2.18 | 4.9444 | 5.4 | 4.9444 | 13218 |
| 1737156900 | 5.5 | 0.27 | 5.16 | 4.95 | 5.5 | 4.936 | 5680 |
| 1737070500 | 5.23 | -0.06 | -1.13 | 5.22 | 5.36 | 4.86 | 26958 |
| 1736984100 | 5.29 | 0.11 | 2.12 | 5.18 | 5.3 | 5.0001 | 2552 |
| 1736897700 | 5.18 | -0.15 | -2.81 | 5.18 | 5.23 | 5.0319 | 1363 |
| 1736811300 | 5.33 | 0.14 | 2.70 | 5.19 | 5.4 | 5.19 | 1709 |
| 1736552100 | 5.19 | 0.02 | 0.39 | 5.21 | 5.5 | 5.0002 | 6945 |
| 1736379300 | 5.17 | -0.24 | -4.44 | 5.3 | 5.312 | 4.96 | 13264 |
| 1736292900 | 5.41 | -0.08 | -1.37 | 5.48 | 5.48 | 5.1973 | 14137 |
| 1736206500 | 5.485 | 0.34 | 6.50 | 4.94 | 5.49 | 4.94 | 13195 |
| 1735947300 | 5.15 | -0.07 | -1.34 | 5.2 | 5.2 | 5.15 | 1999 |
| 1735860900 | 5.22 | 0.07 | 1.36 | 5.1 | 5.2999 | 5.01 | 10525 |
| 1735688100 | 5.15 | 0.33 | 6.85 | 4.8 | 5.25 | 4.8 | 2850 |
| 1735601700 | 4.82 | -0.16 | -3.21 | 4.84 | 5.39 | 4.72 | 39050 |
| 1735342500 | 4.98 | 0.23 | 4.84 | 4.8099999 | 4.98 | 4.75 | 4656 |
| 1735256100 | 4.75 | 0.12 | 2.59 | 4.7699999 | 5.0399 | 4.61 | 8656 |
| 1735077840 | 4.63 | -0.08 | -1.70 | 4.72 | 4.79 | 4.61 | 1246 |
| 1734996900 | 4.71 | 0.3 | 6.80 | 4.78 | 4.8799 | 4.7 | 2182 |
| 1734737700 | 4.41 | -0.17 | -3.71 | 4.58 | 4.655 | 4.375 | 24463 |
| 1734651300 | 4.58 | 0.15 | 3.39 | 4.55 | 4.92 | 4.55 | 7958 |
| 1734564900 | 4.43 | -0.42 | -8.66 | 4.78 | 4.96 | 4.43 | 9686 |
| 1734478500 | 4.85 | 0.16 | 3.41 | 4.68 | 5.2251 | 4.63 | 77578 |
| 1734392100 | 4.69 | -0.23 | -4.67 | 4.98 | 4.98 | 4.61 | 7679 |
| 1734132900 | 4.92 | 0.28 | 6.03 | 4.58 | 5.03 | 4.58 | 3740 |
| 1734046500 | 4.64 | 0.12 | 2.65 | 4.59 | 4.84 | 4.59 | 6710 |
| 1733960100 | 4.5199999 | -0.37 | -7.57 | 4.72 | 5.82 | 4.5199999 | 37292 |
| 1733873700 | 4.89 | -0.1 | -2.00 | 4.99 | 4.99 | 4.7070999 | 7133 |
| 1733787300 | 4.99 | 0.15 | 3.10 | 4.87 | 5.17 | 4.84 | 11480 |
| 1733528100 | 4.84 | 0.37 | 8.28 | 4.5599999 | 4.84 | 4.4001 | 5985 |
| 1733441700 | 4.47 | -0.47 | -9.51 | 4.94 | 5.1254 | 4.47 | 14242 |
| 1733355300 | 4.94 | 0.36 | 7.86 | 4.76 | 5.225 | 4.61 | 41951 |
| 1733268900 | 4.58 | 0.45 | 10.90 | 4.24 | 4.72 | 4.14 | 26397 |
| 1733182500 | 4.13 | 0.07 | 1.72 | 4.0599999 | 4.34 | 4.0599999 | 13452 |
| 1732917840 | 4.0599999 | 0.34 | 9.14 | 3.67 | 4.2 | 3.67 | 17047 |
| 1732750500 | 3.72 | 0.02 | 0.54 | 3.66 | 3.8 | 3.55 | 15102 |
| 1732664100 | 3.7 | -0.04 | -1.07 | 3.69 | 3.85 | 3.67 | 90610 |
| 1732577700 | 3.74 | 0.05 | 1.36 | 3.69 | 3.76 | 3.65 | 20808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
