Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Immucell Corp (NQ: ICCC )

3.610 -0.060 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.130 5.130 4.910 4.910 18,651 -0.19(-3.73%)
Apr 29, 2024 5.200 5.200 5.060 5.100 9,991 -0.04(-0.78%)
Apr 26, 2024 5.100 5.140 5.100 5.140 1,776 +0.04(+0.78%)
Apr 25, 2024 5.130 5.130 5.030 5.100 6,409 +0.06(+1.19%)
Apr 24, 2024 5.060 5.060 4.820 5.040 7,163 +0.01(+0.20%)
Apr 22, 2024 5.030 276 +0.01(+0.20%)
Apr 19, 2024 5.050 5.120 5.010 5.020 3,187 -0.03(-0.59%)
Apr 18, 2024 5.033 5.061 5.033 5.050 2,492 +0.00(+0.00%)
Apr 17, 2024 5.020 5.070 5.020 5.050 5,926 +0.00(+0.00%)
Apr 16, 2024 5.130 5.160 5.030 5.050 20,001 -0.02(-0.39%)
Apr 15, 2024 5.150 5.150 5.000 5.070 12,837 +0.05(+1.00%)
Apr 12, 2024 5.119 5.119 5.020 5.020 3,144 -0.11(-2.15%)
Apr 11, 2024 5.200 5.200 5.100 5.130 11,974 -0.07(-1.34%)
Apr 10, 2024 5.310 5.350 5.114 5.200 12,865 -0.02(-0.38%)
Apr 09, 2024 5.280 5.310 4.990 5.220 22,394 -0.10(-1.88%)
Apr 08, 2024 5.300 5.327 5.300 5.320 3,057 +0.15(+2.90%)
Apr 05, 2024 5.130 5.200 5.090 5.170 3,159 +0.00(+0.00%)
Apr 04, 2024 5.210 5.270 5.070 5.170 9,063 -0.03(-0.48%)
Apr 03, 2024 5.220 5.250 5.195 5.195 3,857 -0.04(-0.86%)
Apr 02, 2024 5.310 5.310 5.030 5.240 10,595 +0.03(+0.58%)
Apr 01, 2024 5.210 5.358 5.100 5.210 5,883 -0.09(-1.70%)
Mar 28, 2024 5.270 5.440 5.265 5.300 14,713 +0.01(+0.19%)
Mar 27, 2024 5.150 5.290 5.150 5.290 13,074 +0.13(+2.52%)
Mar 26, 2024 5.300 5.300 5.150 5.160 2,120 -0.09(-1.71%)
Mar 25, 2024 5.170 5.291 5.130 5.250 11,358 +0.02(+0.38%)
Mar 22, 2024 5.040 5.230 5.010 5.230 3,571 +0.14(+2.75%)
Mar 21, 2024 5.060 5.190 5.060 5.090 2,628 +0.00(+0.00%)
Mar 20, 2024 5.050 5.090 5.050 5.090 2,933 +0.13(+2.62%)
Mar 19, 2024 5.220 5.220 4.960 4.960 4,719 -0.03(-0.60%)
Mar 18, 2024 5.100 5.100 4.980 4.990 22,024 -0.26(-4.95%)
Mar 15, 2024 5.080 5.250 5.080 5.250 3,064 +0.10(+1.94%)
Mar 14, 2024 5.150 5.200 5.150 5.150 1,013 +0.04(+0.78%)
Mar 13, 2024 5.210 5.210 4.940 5.110 12,454 +0.01(+0.20%)
Mar 12, 2024 5.020 5.290 5.015 5.100 2,831 -0.12(-2.39%)
Mar 11, 2024 5.136 5.225 5.125 5.225 5,185 +0.02(+0.48%)
Mar 08, 2024 5.100 5.200 5.100 5.200 2,699 +0.00(+0.00%)
Mar 07, 2024 5.040 5.230 5.040 5.200 8,957 -0.05(-0.95%)
Mar 06, 2024 5.370 5.370 5.250 5.250 2,206 -0.05(-0.94%)
Mar 05, 2024 5.260 5.390 5.200 5.300 4,004 -0.16(-2.93%)
Mar 04, 2024 5.450 5.470 5.220 5.460 3,555 +0.18(+3.41%)
Mar 01, 2024 5.280 5.400 5.110 5.280 6,177 +0.00(+0.00%)
Feb 29, 2024 5.280 5.300 5.130 5.280 5,479 +0.06(+1.15%)
Feb 28, 2024 5.206 5.266 5.100 5.220 7,573 +0.08(+1.56%)
Feb 27, 2024 5.061 5.204 5.000 5.140 11,871 -0.04(-0.77%)
Feb 26, 2024 5.200 5.235 4.988 5.180 14,388 +0.04(+0.78%)
Feb 23, 2024 5.185 5.185 5.000 5.140 4,020 -0.06(-1.15%)
Feb 22, 2024 5.093 5.233 5.093 5.200 5,156 +0.22(+4.42%)
Feb 21, 2024 5.220 5.220 4.980 4.980 8,958 -0.13(-2.54%)
Feb 20, 2024 5.010 5.260 5.000 5.110 11,599 -0.04(-0.78%)
Feb 16, 2024 5.280 5.280 5.150 5.150 1,886 +0.13(+2.57%)
Feb 15, 2024 5.010 5.080 4.957 5.021 8,389 +0.02(+0.42%)
Feb 14, 2024 5.080 5.100 4.970 5.000 4,017 -0.04(-0.79%)
Feb 13, 2024 5.020 5.163 5.020 5.040 3,589 -0.06(-1.18%)
Feb 12, 2024 5.070 5.251 5.070 5.100 1,297 -0.07(-1.35%)
Feb 09, 2024 4.930 5.200 4.930 5.170 7,147 +0.15(+2.99%)
Feb 08, 2024 5.009 5.248 5.009 5.020 7,799 -0.11(-2.14%)
Feb 07, 2024 5.140 5.205 5.032 5.130 5,181 -0.02(-0.44%)
Feb 06, 2024 5.189 5.290 5.152 5.152 6,004 -0.02(-0.34%)
Feb 05, 2024 5.200 5.332 4.830 5.170 22,328 -0.05(-1.05%)
Feb 02, 2024 5.215 5.395 5.200 5.225 9,543 -0.06(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.