Premium
ImmuCell Corporation (ICCC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.19284294235 | 10.06 | 11.16 | 9.68 | 47038 | 10.36987972 | CS |
| 4 | 0.33 | 3.43392299688 | 9.61 | 11.16 | 9.25 | 29728 | 9.92431668 | CS |
| 12 | 2.92 | 41.5954415954 | 7.02 | 11.16 | 7.02 | 29907 | 9.27804824 | CS |
| 26 | 3.89 | 64.2975206612 | 6.05 | 11.16 | 5.75 | 23168 | 8.13346335 | CS |
| 52 | 3.68 | 58.785942492 | 6.26 | 11.16 | 4.52 | 21065 | 7.18928972 | CS |
| 156 | 4.91 | 97.6143141153 | 5.03 | 11.16 | 3.34 | 19194 | 5.65964647 | CS |
| 260 | 0.225 | 2.31600617602 | 9.715 | 11.16 | 3.34 | 15400 | 6.22401125 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.29 | -0.71 | -6.45 | 10.75 | 10.93 | 9.975 | 41076 |
| 1782945300 | 11 | 0.95 | 9.45 | 10.19 | 11.16 | 10.19 | 56177 |
| 1782858900 | 10.05 | 0.14 | 1.41 | 10.01 | 10.25 | 9.876 | 69182 |
| 1782772500 | 9.91 | 0.12 | 1.23 | 10.06 | 10.06 | 9.68 | 21717 |
| 1782513300 | 9.7899999 | -0.1 | -1.01 | 9.99 | 10.02 | 9.55 | 26900 |
| 1782426900 | 9.89 | 0.1 | 1.02 | 9.8699999 | 10 | 9.755 | 14698 |
| 1782340500 | 9.7899999 | -0.08 | -0.76 | 9.97 | 10.1 | 9.51 | 38845 |
| 1782254100 | 9.865 | 0.12 | 1.23 | 9.82 | 9.99 | 9.63 | 28588 |
| 1782167700 | 9.7449999 | 0.25 | 2.69 | 9.75 | 9.85 | 9.53 | 58875 |
| 1781822100 | 9.49 | 0.11 | 1.12 | 9.2899999 | 9.58 | 9.2899999 | 34230 |
| 1781735700 | 9.385 | 0 | 0.05 | 9.36 | 9.57 | 9.25 | 29400 |
| 1781649300 | 9.38 | -0.15 | -1.57 | 9.57 | 9.57 | 9.38 | 14096 |
| 1781562900 | 9.53 | -0.15 | -1.55 | 9.59 | 9.69 | 9.52 | 9746 |
| 1781303700 | 9.68 | -0.06 | -0.62 | 9.63 | 9.8273 | 9.53 | 9431 |
| 1781217300 | 9.74 | 0.07 | 0.72 | 9.82 | 9.88 | 9.52 | 10941 |
| 1781130900 | 9.67 | -0.1 | -1.02 | 9.67 | 10.15 | 9.61 | 32415 |
| 1781044500 | 9.77 | 0.07 | 0.72 | 9.69 | 9.94 | 9.6199999 | 17971 |
| 1780958100 | 9.7 | 0.09 | 0.94 | 9.61 | 9.99 | 9.61 | 20817 |
| 1780698900 | 9.61 | -0.26 | -2.63 | 9.77 | 9.83 | 9.3699999 | 12508 |
| 1780612500 | 9.8699999 | -0.18 | -1.79 | 10.13 | 10.13 | 9.82 | 8711 |
| 1780526100 | 10.05 | 0.26 | 2.66 | 9.88 | 10.195 | 9.7449999 | 15765 |
| 1780439700 | 9.7899999 | 0.12 | 1.24 | 9.77 | 9.97 | 9.2899999 | 39906 |
| 1780353300 | 9.67 | -0.57 | -5.57 | 10.13 | 10.43 | 9.66 | 17471 |
| 1780094100 | 10.24 | 0.34 | 3.43 | 9.97 | 10.47 | 9.7821 | 29841 |
| 1780007700 | 9.9 | -0.73 | -6.87 | 10.36 | 10.44 | 9.6501 | 38394 |
| 1779921300 | 10.63 | 0.13 | 1.24 | 10.56 | 10.7499 | 10.4001 | 21424 |
| 1779834900 | 10.5 | 0.38 | 3.75 | 10.17 | 10.75 | 10.17 | 66692 |
| 1779489300 | 10.12 | 0.11 | 1.10 | 10.01 | 10.2 | 9.71 | 33474 |
| 1779402900 | 10.01 | 0.13 | 1.32 | 9.8 | 10.025 | 9.66 | 25902 |
| 1779316500 | 9.88 | -0.32 | -3.14 | 10.11 | 10.2499 | 9.61 | 25034 |
| 1779230100 | 10.2 | 0.29 | 2.93 | 10.14 | 10.248 | 9.69 | 39550 |
| 1779143700 | 9.91 | 0.99 | 11.10 | 9.05 | 10.25 | 9.05 | 117990 |
| 1778884500 | 8.92 | 0.66 | 7.99 | 8.4 | 8.92 | 8.4 | 60603 |
| 1778798100 | 8.26 | -0.1 | -1.20 | 8.36 | 8.61 | 8.26 | 25192 |
| 1778711700 | 8.36 | -0.02 | -0.24 | 8.38 | 8.78 | 8.36 | 17980 |
| 1778625300 | 8.38 | -0.07 | -0.83 | 8.44 | 8.56 | 8.35 | 9740 |
| 1778538900 | 8.45 | 0.4 | 4.97 | 8.19 | 8.49 | 8.115 | 15194 |
| 1778279700 | 8.05 | -0.42 | -4.96 | 8.49 | 8.65 | 7.97 | 23002 |
| 1778193300 | 8.47 | -0.19 | -2.19 | 8.61 | 8.82 | 8.38 | 32103 |
| 1778106900 | 8.66 | -0.23 | -2.59 | 8.89 | 9.15 | 8.61 | 53558 |
| 1778020500 | 8.89 | 0.17 | 1.95 | 8.72 | 8.9628 | 8.72 | 15720 |
| 1777934100 | 8.72 | -0.01 | -0.11 | 8.73 | 8.99 | 8.595 | 32684 |
| 1777674900 | 8.73 | 0.27 | 3.19 | 8.48 | 8.8196999 | 8.46 | 18053 |
| 1777588500 | 8.46 | 0.02 | 0.24 | 8.3699999 | 8.49 | 8.3699999 | 12368 |
| 1777502100 | 8.44 | 0.09 | 1.08 | 8.26 | 8.5 | 8.26 | 16324 |
| 1777415700 | 8.35 | 0.1 | 1.21 | 8.25 | 8.425 | 8.25 | 21664 |
| 1777329300 | 8.25 | -0.11 | -1.26 | 8.26 | 8.35 | 8.15 | 22641 |
| 1777070100 | 8.355 | 0.36 | 4.44 | 8 | 8.455 | 8 | 29604 |
| 1776983700 | 8 | 0.18 | 2.30 | 7.73 | 8.0902 | 7.73 | 9561 |
| 1776897300 | 7.82 | 0.1 | 1.30 | 7.82 | 7.9 | 7.79 | 5241 |
| 1776810900 | 7.72 | -0.3 | -3.74 | 7.94 | 7.99 | 7.7 | 19496 |
| 1776724500 | 8.02 | 0.04 | 0.50 | 7.87 | 8.1 | 7.87 | 20225 |
| 1776465300 | 7.98 | 0.44 | 5.84 | 7.57 | 8.23 | 7.52 | 46682 |
| 1776378900 | 7.54 | -0.06 | -0.79 | 7.53 | 7.6499 | 7.5 | 19446 |
| 1776292500 | 7.6 | -0.13 | -1.68 | 7.7 | 7.805 | 7.5 | 30970 |
| 1776206100 | 7.73 | 0.62 | 8.72 | 7.3 | 7.82 | 7.28 | 80869 |
| 1776119700 | 7.11 | 0.04 | 0.49 | 7.02 | 7.3001 | 7.02 | 38016 |
| 1775860500 | 7.075 | -0.12 | -1.60 | 7.3377 | 7.3377 | 7.04 | 17078 |
| 1775774100 | 7.19 | 0.81 | 12.70 | 6.75 | 7.4986 | 6.75 | 82225 |
| 1775687700 | 6.38 | -0.22 | -3.33 | 6.63 | 6.63 | 6.38 | 35401 |
| 1775601300 | 6.6 | -0.01 | -0.15 | 6.62 | 6.62 | 6.51 | 5365 |
| 1775514900 | 6.61 | 0.17 | 2.64 | 6.37 | 6.61 | 6.3348 | 28698 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
