ImmuCell Corporation (ICCC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:13PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | 6,636 |
| 01 may 2024 | 5.11 | 5.16 | 5.00 | 5.00 | 5.00 | 28,700 |
| 30 abr 2024 | 5.13 | 5.13 | 4.91 | 4.91 | 4.91 | 18,700 |
| 29 abr 2024 | 5.20 | 5.20 | 5.06 | 5.10 | 5.10 | 10,000 |
| 26 abr 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 1,800 |
| 25 abr 2024 | 5.13 | 5.13 | 5.03 | 5.10 | 5.10 | 6,400 |
| 24 abr 2024 | 5.06 | 5.06 | 4.82 | 5.04 | 5.04 | 7,200 |
| 23 abr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 300 |
| 22 abr 2024 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 3,300 |
| 19 abr 2024 | 5.05 | 5.12 | 5.01 | 5.02 | 5.02 | 3,200 |
| 18 abr 2024 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | 2,500 |
| 17 abr 2024 | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | 5,900 |
| 16 abr 2024 | 5.13 | 5.16 | 5.03 | 5.05 | 5.05 | 20,000 |
| 15 abr 2024 | 5.15 | 5.15 | 5.00 | 5.07 | 5.07 | 13,100 |
| 12 abr 2024 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | 3,100 |
| 11 abr 2024 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | 12,000 |
| 10 abr 2024 | 5.31 | 5.35 | 5.11 | 5.20 | 5.20 | 12,900 |
| 09 abr 2024 | 5.28 | 5.31 | 4.99 | 5.22 | 5.22 | 22,500 |
| 08 abr 2024 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | 3,100 |
| 05 abr 2024 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | 3,100 |
| 04 abr 2024 | 5.21 | 5.27 | 5.07 | 5.17 | 5.17 | 9,100 |
| 03 abr 2024 | 5.22 | 5.25 | 5.20 | 5.20 | 5.20 | 3,900 |
| 02 abr 2024 | 5.31 | 5.31 | 5.03 | 5.24 | 5.24 | 10,600 |
| 01 abr 2024 | 5.21 | 5.36 | 5.10 | 5.21 | 5.21 | 5,900 |
| 28 mar 2024 | 5.27 | 5.44 | 5.27 | 5.30 | 5.30 | 14,700 |
| 27 mar 2024 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 13,100 |
| 26 mar 2024 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | 2,100 |
| 25 mar 2024 | 5.17 | 5.29 | 5.13 | 5.25 | 5.25 | 11,400 |
| 22 mar 2024 | 5.04 | 5.23 | 5.01 | 5.23 | 5.23 | 3,600 |
| 21 mar 2024 | 5.06 | 5.19 | 5.06 | 5.09 | 5.09 | 3,100 |
| 20 mar 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 2,900 |
| 19 mar 2024 | 5.22 | 5.22 | 4.96 | 4.96 | 4.96 | 4,700 |
| 18 mar 2024 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | 22,000 |
| 15 mar 2024 | 5.08 | 5.25 | 5.08 | 5.25 | 5.25 | 3,100 |
| 14 mar 2024 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 1,000 |
| 13 mar 2024 | 5.21 | 5.21 | 4.94 | 5.11 | 5.11 | 12,500 |
| 12 mar 2024 | 5.02 | 5.29 | 5.02 | 5.10 | 5.10 | 2,800 |
| 11 mar 2024 | 5.14 | 5.23 | 5.13 | 5.23 | 5.23 | 5,200 |
| 08 mar 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2,500 |
| 07 mar 2024 | 5.04 | 5.23 | 5.04 | 5.20 | 5.20 | 9,000 |
| 06 mar 2024 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | 2,200 |
| 05 mar 2024 | 5.26 | 5.39 | 5.20 | 5.30 | 5.30 | 4,000 |
| 04 mar 2024 | 5.45 | 5.47 | 5.22 | 5.46 | 5.46 | 3,600 |
| 01 mar 2024 | 5.28 | 5.40 | 5.11 | 5.28 | 5.28 | 6,200 |
| 29 feb 2024 | 5.28 | 5.30 | 5.13 | 5.28 | 5.28 | 5,500 |
| 28 feb 2024 | 5.21 | 5.27 | 5.10 | 5.22 | 5.22 | 7,600 |
| 27 feb 2024 | 5.06 | 5.20 | 5.00 | 5.14 | 5.14 | 11,900 |
| 26 feb 2024 | 5.20 | 5.24 | 4.99 | 5.18 | 5.18 | 14,400 |
| 23 feb 2024 | 5.18 | 5.18 | 5.00 | 5.14 | 5.14 | 4,000 |
| 22 feb 2024 | 5.09 | 5.23 | 5.09 | 5.20 | 5.20 | 5,200 |
| 21 feb 2024 | 5.22 | 5.22 | 4.98 | 4.98 | 4.98 | 8,900 |
| 20 feb 2024 | 5.01 | 5.26 | 5.00 | 5.11 | 5.11 | 11,600 |
| 16 feb 2024 | 5.28 | 5.28 | 5.15 | 5.15 | 5.15 | 1,900 |
| 15 feb 2024 | 5.01 | 5.08 | 4.95 | 5.02 | 5.02 | 8,400 |
| 14 feb 2024 | 5.08 | 5.10 | 4.97 | 5.00 | 5.00 | 4,000 |
| 13 feb 2024 | 5.02 | 5.16 | 5.02 | 5.04 | 5.04 | 3,600 |
| 12 feb 2024 | 5.07 | 5.25 | 5.07 | 5.10 | 5.10 | 1,300 |
| 09 feb 2024 | 4.93 | 5.20 | 4.93 | 5.17 | 5.17 | 7,100 |
| 08 feb 2024 | 5.01 | 5.25 | 5.01 | 5.02 | 5.02 | 7,800 |
| 07 feb 2024 | 5.14 | 5.21 | 5.03 | 5.13 | 5.13 | 5,200 |
| 06 feb 2024 | 5.19 | 5.29 | 5.15 | 5.15 | 5.15 | 6,000 |
| 05 feb 2024 | 5.20 | 5.33 | 4.83 | 5.17 | 5.17 | 22,300 |
| 02 feb 2024 | 5.22 | 5.40 | 5.20 | 5.23 | 5.23 | 9,500 |
| 01 feb 2024 | 5.08 | 5.32 | 4.95 | 5.28 | 5.28 | 5,200 |
| 31 ene 2024 | 5.47 | 5.48 | 5.30 | 5.31 | 5.31 | 3,200 |
| 30 ene 2024 | 5.45 | 5.54 | 5.36 | 5.47 | 5.47 | 7,800 |
| 29 ene 2024 | 5.33 | 5.39 | 5.25 | 5.36 | 5.36 | 9,900 |
| 26 ene 2024 | 5.30 | 5.45 | 5.15 | 5.38 | 5.38 | 7,000 |
| 25 ene 2024 | 5.18 | 5.39 | 5.17 | 5.27 | 5.27 | 4,000 |
| 24 ene 2024 | 5.03 | 5.34 | 5.03 | 5.16 | 5.16 | 5,800 |
| 23 ene 2024 | 5.12 | 5.40 | 5.06 | 5.06 | 5.06 | 4,500 |
| 22 ene 2024 | 5.01 | 5.33 | 4.97 | 5.20 | 5.20 | 38,900 |
| 19 ene 2024 | 5.35 | 5.35 | 4.85 | 5.07 | 5.07 | 27,500 |
| 18 ene 2024 | 5.51 | 5.59 | 5.27 | 5.35 | 5.35 | 5,300 |
| 17 ene 2024 | 5.22 | 5.50 | 5.20 | 5.36 | 5.36 | 8,800 |
| 16 ene 2024 | 5.13 | 5.29 | 5.06 | 5.27 | 5.27 | 17,100 |
| 12 ene 2024 | 4.91 | 5.11 | 4.87 | 5.11 | 5.11 | 14,000 |
| 11 ene 2024 | 4.99 | 5.03 | 4.91 | 4.91 | 4.91 | 2,600 |
| 10 ene 2024 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 3,400 |
| 09 ene 2024 | 4.81 | 5.05 | 4.81 | 5.03 | 5.03 | 10,200 |
| 08 ene 2024 | 4.89 | 4.90 | 4.75 | 4.79 | 4.79 | 2,200 |
| 05 ene 2024 | 4.78 | 4.87 | 4.78 | 4.78 | 4.78 | 2,900 |
| 04 ene 2024 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | 1,700 |
| 03 ene 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 500 |
| 02 ene 2024 | 4.93 | 5.04 | 4.93 | 5.00 | 5.00 | 2,100 |
| 29 dic 2023 | 4.93 | 5.10 | 4.80 | 5.09 | 5.09 | 10,400 |
| 28 dic 2023 | 4.71 | 4.98 | 4.71 | 4.95 | 4.95 | 4,200 |
| 27 dic 2023 | 4.80 | 4.80 | 4.67 | 4.71 | 4.71 | 9,500 |
| 26 dic 2023 | 4.60 | 4.88 | 4.60 | 4.74 | 4.74 | 21,900 |
| 22 dic 2023 | 4.68 | 4.70 | 4.58 | 4.68 | 4.68 | 6,300 |
| 21 dic 2023 | 4.79 | 4.84 | 4.54 | 4.57 | 4.57 | 25,200 |
| 20 dic 2023 | 4.58 | 4.79 | 4.58 | 4.79 | 4.79 | 6,000 |
| 19 dic 2023 | 4.50 | 4.65 | 4.45 | 4.61 | 4.61 | 8,000 |
| 18 dic 2023 | 4.81 | 4.81 | 4.51 | 4.54 | 4.54 | 4,900 |
| 15 dic 2023 | 4.52 | 4.67 | 4.52 | 4.58 | 4.58 | 4,500 |
| 14 dic 2023 | 4.61 | 4.65 | 4.54 | 4.54 | 4.54 | 5,800 |
| 13 dic 2023 | 4.41 | 4.60 | 4.41 | 4.53 | 4.53 | 5,300 |
| 12 dic 2023 | 4.53 | 4.59 | 4.34 | 4.50 | 4.50 | 11,100 |
| 11 dic 2023 | 4.46 | 4.47 | 4.37 | 4.45 | 4.45 | 29,900 |
| 08 dic 2023 | 4.50 | 4.55 | 4.45 | 4.55 | 4.55 | 13,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.