ImmuCell Corporation - Price History
Monthly price history for ICCC (ImmuCell Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.03 | $5.03 |
| April 2024 | $4.91 | $4.91 |
| March 2024 | $5.30 | $5.30 |
| February 2024 | $5.28 | $5.28 |
| January 2024 | $5.31 | $5.31 |
| December 2023 | $5.09 | $5.09 |
| November 2023 | $4.54 | $4.54 |
| October 2023 | $5.05 | $5.05 |
| September 2023 | $5.34 | $5.34 |
| August 2023 | $4.61 | $4.61 |
| July 2023 | $5.43 | $5.43 |
| June 2023 | $5 | $5 |
| May 2023 | $4.77 | $4.77 |
| April 2023 | $4.92 | $4.92 |
| March 2023 | $5.16 | $5.16 |
| February 2023 | $5.90 | $5.90 |
| January 2023 | $7.42 | $7.42 |
| December 2022 | $6.10 | $6.10 |
| November 2022 | $6.90 | $6.90 |
| October 2022 | $8.01 | $8.01 |
| September 2022 | $7.48 | $7.48 |
| August 2022 | $7.29 | $7.29 |
| July 2022 | $8.78 | $8.78 |
| June 2022 | $8.69 | $8.69 |
| May 2022 | $8.11 | $8.11 |
| April 2022 | $9.74 | $9.74 |
| March 2022 | $9.65 | $9.65 |
| February 2022 | $8.17 | $8.17 |
| January 2022 | $8.15 | $8.15 |
| December 2021 | $8 | $8 |
| November 2021 | $8.93 | $8.93 |
| October 2021 | $8.80 | $8.80 |
| September 2021 | $9.36 | $9.36 |
| August 2021 | $9.16 | $9.16 |
| July 2021 | $10.07 | $10.07 |
| June 2021 | $9.50 | $9.50 |
| May 2021 | $9.77 | $9.77 |
| April 2021 | $10.95 | $10.95 |
| March 2021 | $9.64 | $9.64 |
| February 2021 | $10.52 | $10.52 |
| January 2021 | $9.35 | $9.35 |
| December 2020 | $5.95 | $5.95 |
| November 2020 | $6.23 | $6.23 |
| October 2020 | $5.31 | $5.31 |
| September 2020 | $5.43 | $5.43 |
| August 2020 | $5.22 | $5.22 |
| July 2020 | $4.98 | $4.98 |
| June 2020 | $4.73 | $4.73 |
| May 2020 | $4.51 | $4.51 |
| April 2020 | $4.57 | $4.57 |
| March 2020 | $3.79 | $3.79 |
| February 2020 | $5.75 | $5.75 |
| January 2020 | $5.36 | $5.36 |
| December 2019 | $5.15 | $5.15 |
| November 2019 | $5 | $5 |
| October 2019 | $5.16 | $5.16 |
| September 2019 | $5.57 | $5.57 |
| August 2019 | $5.40 | $5.40 |
| July 2019 | $6.02 | $6.02 |
| June 2019 | $6.50 | $6.50 |
| May 2019 | $6.17 | $6.17 |
| April 2019 | $6.43 | $6.43 |
| March 2019 | $6.35 | $6.35 |
| February 2019 | $7.23 | $7.23 |
| January 2019 | $7.86 | $7.86 |
| December 2018 | $7.05 | $7.05 |
| November 2018 | $7.35 | $7.35 |
| October 2018 | $7.98 | $7.98 |
| September 2018 | $8.33 | $8.33 |
| August 2018 | $6.97 | $6.97 |
| July 2018 | $6.80 | $6.80 |
| June 2018 | $6.82 | $6.82 |
| May 2018 | $7.03 | $7.03 |
| April 2018 | $7.21 | $7.21 |
| March 2018 | $7 | $7 |
| February 2018 | $7.23 | $7.23 |
| January 2018 | $7.32 | $7.32 |
| December 2017 | $8.79 | $8.79 |
| November 2017 | $8.99 | $8.99 |
| October 2017 | $7.90 | $7.90 |
| September 2017 | $6.50 | $6.50 |
| August 2017 | $5.81 | $5.81 |
| July 2017 | $6.86 | $6.86 |
| June 2017 | $7.33 | $7.33 |
| May 2017 | $6.18 | $6.18 |
| April 2017 | $5.44 | $5.44 |
| March 2017 | $5.53 | $5.53 |
| February 2017 | $5.61 | $5.61 |
| January 2017 | $5.92 | $5.92 |
| December 2016 | $5.95 | $5.95 |
| November 2016 | $5.36 | $5.36 |
| October 2016 | $5.59 | $5.59 |
| September 2016 | $7.73 | $7.73 |
| August 2016 | $7.09 | $7.09 |
| July 2016 | $7.02 | $7.02 |
| June 2016 | $6.90 | $6.90 |
| May 2016 | $6.77 | $6.77 |
| April 2016 | $6.76 | $6.76 |
| March 2016 | $6.85 | $6.85 |
| February 2016 | $5.95 | $5.95 |
| January 2016 | $5.87 | $5.87 |
| December 2015 | $7.54 | $7.54 |
| November 2015 | $7.60 | $7.60 |
| October 2015 | $6.90 | $6.90 |
| September 2015 | $5.95 | $5.95 |
| August 2015 | $7.26 | $7.26 |
| July 2015 | $11 | $11 |
| June 2015 | $7.85 | $7.85 |
| May 2015 | $7.30 | $7.30 |
| April 2015 | $6.37 | $6.37 |
| March 2015 | $6.29 | $6.29 |
| February 2015 | $6.65 | $6.65 |
| January 2015 | $6.02 | $6.02 |
| December 2014 | $4.86 | $4.86 |
| November 2014 | $4.89 | $4.89 |
| October 2014 | $4.93 | $4.93 |
| September 2014 | $4.97 | $4.97 |
| August 2014 | $4.44 | $4.44 |
| July 2014 | $4.80 | $4.80 |
| June 2014 | $4.40 | $4.40 |
| May 2014 | $4.31 | $4.31 |
| April 2014 | $4.10 | $4.10 |
| March 2014 | $4.80 | $4.80 |
| February 2014 | $4.46 | $4.46 |
| January 2014 | $4.29 | $4.29 |
| December 2013 | $4.27 | $4.27 |
| November 2013 | $4.20 | $4.20 |
| October 2013 | $4.45 | $4.45 |
| September 2013 | $4.73 | $4.73 |
| August 2013 | $4.10 | $4.10 |
| July 2013 | $3.34 | $3.34 |
| June 2013 | $3.76 | $3.76 |
| May 2013 | $3.68 | $3.68 |
| April 2013 | $3.76 | $3.76 |
| March 2013 | $3.68 | $3.68 |
| February 2013 | $3.63 | $3.63 |
| January 2013 | $3.83 | $3.83 |
| December 2012 | $4 | $4 |
| November 2012 | $4.42 | $4.42 |
| October 2012 | $4.90 | $4.90 |
| September 2012 | $5.11 | $5.11 |
| August 2012 | $5.48 | $5.48 |
| July 2012 | $5.92 | $5.92 |
| June 2012 | $5.85 | $5.85 |
| May 2012 | $5.71 | $5.71 |
| April 2012 | $4.85 | $4.85 |
| March 2012 | $5.42 | $5.42 |
| February 2012 | $4.79 | $4.79 |
| January 2012 | $4.70 | $4.70 |
| December 2011 | $4.65 | $4.65 |
| November 2011 | $5.30 | $5.30 |
| October 2011 | $5.19 | $5.19 |
| September 2011 | $5.30 | $5.30 |
| August 2011 | $6.70 | $6.70 |
| July 2011 | $6.69 | $6.69 |
| June 2011 | $7.90 | $7.90 |
| May 2011 | $4.43 | $4.43 |
| April 2011 | $4.63 | $4.63 |
| March 2011 | $3.43 | $3.43 |
| February 2011 | $3.07 | $3.07 |
| January 2011 | $3.46 | $3.46 |
| December 2010 | $3.20 | $3.20 |
| November 2010 | $2.71 | $2.71 |
| October 2010 | $3.17 | $3.17 |
| September 2010 | $3.20 | $3.20 |
| August 2010 | $3.06 | $3.06 |
| July 2010 | $2.95 | $2.95 |
| June 2010 | $3.37 | $3.37 |
| May 2010 | $3.75 | $3.75 |
| April 2010 | $3.67 | $3.67 |
| March 2010 | $3.51 | $3.51 |
| February 2010 | $3.90 | $3.90 |
| January 2010 | $4.06 | $4.06 |
| December 2009 | $3.71 | $3.71 |
| November 2009 | $3.81 | $3.81 |
| October 2009 | $4.23 | $4.23 |
| September 2009 | $3.58 | $3.58 |
| August 2009 | $2.93 | $2.93 |
| July 2009 | $2.40 | $2.40 |
| June 2009 | $2.48 | $2.48 |
| May 2009 | $1.85 | $1.85 |
| April 2009 | $1.81 | $1.81 |
| March 2009 | $1.90 | $1.90 |
| February 2009 | $1.38 | $1.38 |
| January 2009 | $1.80 | $1.80 |
| December 2008 | $1.66 | $1.66 |
| November 2008 | $1.96 | $1.96 |
| October 2008 | $2.49 | $2.49 |
| September 2008 | $3.18 | $3.18 |
| August 2008 | $3.30 | $3.30 |
| July 2008 | $3.45 | $3.45 |
| June 2008 | $3.47 | $3.47 |
| May 2008 | $3.30 | $3.30 |
| April 2008 | $3.05 | $3.05 |
| March 2008 | $3.44 | $3.44 |
| February 2008 | $3.35 | $3.35 |
| January 2008 | $3.56 | $3.56 |
| December 2007 | $3.55 | $3.55 |
| November 2007 | $4 | $4 |
| October 2007 | $4.04 | $4.04 |
| September 2007 | $4.30 | $4.30 |
| August 2007 | $3.65 | $3.65 |
| July 2007 | $4.01 | $4.01 |
| June 2007 | $5.99 | $5.99 |
| May 2007 | $5.70 | $5.70 |
| April 2007 | $5.57 | $5.57 |
| March 2007 | $5.43 | $5.43 |
| February 2007 | $5.50 | $5.50 |
| January 2007 | $5.71 | $5.71 |
| December 2006 | $5.95 | $5.95 |
| November 2006 | $5.43 | $5.43 |
| October 2006 | $5.06 | $5.06 |
| September 2006 | $4.93 | $4.93 |
| August 2006 | $5.15 | $5.15 |
| July 2006 | $4.85 | $4.85 |
| June 2006 | $4.98 | $4.98 |
| May 2006 | $5.48 | $5.48 |
| April 2006 | $6.09 | $6.09 |
| March 2006 | $6.77 | $6.77 |
| February 2006 | $5.76 | $5.76 |
| January 2006 | $5.08 | $5.08 |
| December 2005 | $5.25 | $5.25 |
| November 2005 | $5.10 | $5.10 |
| October 2005 | $4.89 | $4.89 |
| September 2005 | $5.01 | $5.01 |
| August 2005 | $4.84 | $4.84 |
| July 2005 | $4.44 | $4.44 |
| June 2005 | $4.52 | $4.52 |
| May 2005 | $4 | $4 |
| April 2005 | $4.31 | $4.31 |
| March 2005 | $4.26 | $4.26 |
| February 2005 | $4.80 | $4.80 |
| January 2005 | $5.26 | $5.26 |
| December 2004 | $7.16 | $7.16 |
| November 2004 | $4.43 | $4.43 |
| October 2004 | $4.71 | $4.71 |
| September 2004 | $4.70 | $4.70 |
| August 2004 | $4.35 | $4.35 |
| July 2004 | $4.35 | $4.35 |
| June 2004 | $4.80 | $4.80 |
| May 2004 | $3.87 | $3.87 |
| April 2004 | $4.30 | $4.30 |
| March 2004 | $4.41 | $4.41 |
| February 2004 | $4.33 | $4.33 |
| January 2004 | $3.95 | $3.95 |
| December 2003 | $3.87 | $3.87 |
| November 2003 | $3.04 | $3.04 |
| October 2003 | $3.13 | $3.13 |
| September 2003 | $2.74 | $2.74 |
| August 2003 | $2.70 | $2.70 |
| July 2003 | $2.75 | $2.75 |
| June 2003 | $2.53 | $2.53 |
| May 2003 | $2.79 | $2.79 |
| April 2003 | $2 | $2 |
| March 2003 | $1.94 | $1.94 |
| February 2003 | $1.95 | $1.95 |
| January 2003 | $2.15 | $2.15 |
| December 2002 | $1.68 | $1.68 |
| November 2002 | $2.30 | $2.30 |
| October 2002 | $1.88 | $1.88 |
| September 2002 | $1.80 | $1.80 |
| August 2002 | $2 | $2 |
| July 2002 | $2.27 | $2.27 |
| June 2002 | $2.71 | $2.71 |
| May 2002 | $2.94 | $2.94 |
| April 2002 | $3.06 | $3.06 |
| March 2002 | $3.15 | $3.15 |
| February 2002 | $3.35 | $3.35 |
| January 2002 | $3.47 | $3.47 |
| December 2001 | $3.65 | $3.65 |
| November 2001 | $3.33 | $3.33 |
| October 2001 | $3.15 | $3.15 |
| September 2001 | $2.95 | $2.95 |
| August 2001 | $2.43 | $2.43 |
| July 2001 | $2.70 | $2.70 |
| June 2001 | $2.60 | $2.60 |
| May 2001 | $2.52 | $2.52 |
| April 2001 | $2.60 | $2.60 |
| March 2001 | $2.50 | $2.50 |
| February 2001 | $2.75 | $2.75 |
| January 2001 | $2.62 | $2.62 |
| December 2000 | $1.56 | $1.56 |
| November 2000 | $2.25 | $2.25 |
| October 2000 | $2.50 | $2.50 |
| September 2000 | $2.38 | $2.38 |
| August 2000 | $3 | $3 |
| July 2000 | $3.38 | $3.38 |
| June 2000 | $3.69 | $3.69 |
| May 2000 | $3.25 | $3.25 |
| April 2000 | $3.50 | $3.50 |
| March 2000 | $4.50 | $4.50 |
| February 2000 | $5 | $5 |
| January 2000 | $2.94 | $2.94 |
| December 1999 | $2.38 | $2.38 |
| November 1999 | $1.62 | $1.62 |
| October 1999 | $1.81 | $1.81 |
| September 1999 | $1.94 | $1.94 |
| August 1999 | $1.38 | $1.38 |
| July 1999 | $1.38 | $1.38 |
| June 1999 | $1.38 | $1.38 |
| May 1999 | $1.44 | $1.44 |
| April 1999 | $1.38 | $1.38 |
| March 1999 | $1.16 | $1.16 |
| February 1999 | $1.31 | $1.31 |
| January 1999 | $1.25 | $1.25 |
| December 1998 | $1.25 | $1.25 |
| November 1998 | $1.44 | $1.44 |
| October 1998 | $1.56 | $1.56 |
| September 1998 | $1.94 | $1.94 |
| August 1998 | $1.50 | $1.50 |
| July 1998 | $2.19 | $2.19 |
| June 1998 | $2.19 | $2.19 |
| May 1998 | $1.94 | $1.94 |
| April 1998 | $2 | $2 |
| March 1998 | $1.94 | $1.94 |
| February 1998 | $2.31 | $2.31 |
| January 1998 | $2.47 | $2.47 |
| December 1997 | $2.47 | $2.47 |
| November 1997 | $2.88 | $2.88 |
| October 1997 | $2.88 | $2.88 |
| September 1997 | $2.56 | $2.56 |
| August 1997 | $2.44 | $2.44 |
| July 1997 | $2.31 | $2.31 |
| June 1997 | $2.75 | $2.75 |
| May 1997 | $2.31 | $2.31 |
| April 1997 | $2.50 | $2.50 |
| March 1997 | $2.25 | $2.25 |
| February 1997 | $2.44 | $2.44 |
| January 1997 | $2.44 | $2.44 |
| December 1996 | $2.38 | $2.38 |
| November 1996 | $2.75 | $2.75 |
| October 1996 | $3 | $3 |
| September 1996 | $3.12 | $3.12 |
| August 1996 | $2.88 | $2.88 |
| July 1996 | $2.75 | $2.75 |
| June 1996 | $3.50 | $3.50 |
| May 1996 | $4.12 | $4.12 |
| April 1996 | $4.25 | $4.25 |
| March 1996 | $4.56 | $4.56 |
| February 1996 | $2.50 | $2.50 |
| January 1996 | $2.06 | $2.06 |
| December 1995 | $2.44 | $2.44 |
| November 1995 | $1.66 | $1.66 |
| October 1995 | $2.06 | $2.06 |
| September 1995 | $2.25 | $2.25 |
| August 1995 | $2.50 | $2.50 |
| July 1995 | $1.88 | $1.88 |
| June 1995 | $2 | $2 |
| May 1995 | $1.50 | $1.50 |
| April 1995 | $1.44 | $1.44 |
| March 1995 | $1.25 | $1.25 |
| February 1995 | $1.25 | $1.25 |
| January 1995 | $1.03 | $1.03 |
| December 1994 | $1.06 | $1.06 |
| November 1994 | $1.25 | $1.25 |
| October 1994 | $1.38 | $1.38 |
| September 1994 | $1.31 | $1.31 |
| August 1994 | $1.81 | $1.81 |
| July 1994 | $1.69 | $1.69 |
| June 1994 | $2.12 | $2.12 |
| May 1994 | $2 | $2 |
| April 1994 | $1.88 | $1.88 |
| March 1994 | $2.03 | $2.03 |
| February 1994 | $2.12 | $2.12 |
| January 1994 | $1.94 | $1.94 |
| December 1993 | $1.91 | $1.91 |
| November 1993 | $2 | $2 |
| October 1993 | $1.75 | $1.75 |
| September 1993 | $1.44 | $1.44 |
| August 1993 | $1.12 | $1.12 |
| July 1993 | $1.31 | $1.31 |
| June 1993 | $1.31 | $1.31 |
| May 1993 | $1.81 | $1.81 |
| April 1993 | $1.50 | $1.50 |
| March 1993 | $1.31 | $1.31 |
| February 1993 | $1.50 | $1.50 |
| January 1993 | $1.31 | $1.31 |
| December 1992 | $1.31 | $1.31 |
| November 1992 | $1.25 | $1.25 |
| October 1992 | $1.25 | $1.25 |
| September 1992 | $1.31 | $1.31 |
| August 1992 | $1.56 | $1.56 |
| July 1992 | $1.56 | $1.56 |
| June 1992 | $2.34 | $2.34 |
| May 1992 | $2.16 | $2.16 |
| April 1992 | $0.81 | $0.81 |
| March 1992 | $1.22 | $1.22 |
| February 1992 | $1.38 | $1.38 |
| January 1992 | $1.03 | $1.03 |
| December 1991 | $0.69 | $0.69 |
| November 1991 | $0.72 | $0.72 |
| October 1991 | $0.94 | $0.94 |
| September 1991 | $1.14 | $1.14 |
| August 1991 | $0.69 | $0.69 |
| July 1991 | $0.74 | $0.74 |
| June 1991 | $0.84 | $0.84 |
| May 1991 | $0.91 | $0.91 |
| April 1991 | $1.31 | $1.31 |
| March 1991 | $1.25 | $1.25 |
| February 1991 | $0.52 | $0.52 |
| January 1991 | $0.64 | $0.64 |
| December 1990 | $0.56 | $0.56 |
| November 1990 | $0.72 | $0.72 |
| October 1990 | $0.84 | $0.84 |
| September 1990 | $1.06 | $1.06 |
| August 1990 | $1.44 | $1.44 |
| July 1990 | $3.56 | $3.56 |
| June 1990 | $4.69 | $0.05 |
| May 1990 | $4.69 | $0.05 |
| April 1990 | $4.69 | $0.05 |
| March 1990 | $4.69 | $0.05 |
| February 1990 | $4.69 | $0.05 |
| January 1990 | $7.90 | $0.08 |
| December 1989 | $7.90 | $0.08 |
| November 1989 | $7.90 | $0.08 |
| October 1989 | $6.25 | $0.06 |
| September 1989 | $7.90 | $0.08 |
| August 1989 | $7.90 | $0.08 |
| July 1989 | $12.50 | $0.12 |
| June 1989 | $11 | $0.11 |
| May 1989 | $7.90 | $0.08 |
| April 1989 | $7.90 | $0.08 |
| March 1989 | $7.90 | $0.08 |
| February 1989 | $11 | $0.11 |
| January 1989 | $11 | $0.11 |
| December 1988 | $11 | $0.11 |
| November 1988 | $12.50 | $0.12 |
| October 1988 | $12.50 | $0.12 |
| September 1988 | $14.06 | $0.14 |
| August 1988 | $15.70 | $0.16 |
| July 1988 | $15.70 | $0.16 |
| June 1988 | $12.50 | $0.12 |
| May 1988 | $11 | $0.11 |
| April 1988 | $11 | $0.11 |
| March 1988 | $9.38 | $0.09 |
| February 1988 | $12.50 | $0.12 |
| January 1988 | $11 | $0.11 |
| December 1987 | $6.25 | $0.06 |
| November 1987 | $9.38 | $0.09 |
| October 1987 | $9.38 | $0.09 |
| September 1987 | $11 | $0.11 |
| August 1987 | $15.70 | $0.16 |
| July 1987 | $14.06 | $0.14 |
| June 1987 | $15.70 | $0.16 |
| May 1987 | $15.70 | $0.16 |
ICCC
Price: $5.03
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.75 USD
P/E Ratio: -6.41
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 8519
Ebitda: 1.2 millionMarket Capitalization: 40.1 million