Premium
ImmuCell Corporation (ICCC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 2.7619047619 | 5.25 | 5.5 | 5 | 3724 | 5.34302599 | CS |
| 4 | 0.1979 | 3.80789286333 | 5.1971 | 5.5 | 4.86 | 7364 | 5.30599305 | CS |
| 12 | 1.865 | 52.8328611898 | 3.53 | 5.82 | 3.38 | 13999 | 4.45060211 | CS |
| 26 | 1.255 | 30.3140096618 | 4.14 | 5.82 | 3.34 | 27599 | 3.89015328 | CS |
| 52 | 0.035 | 0.652985074627 | 5.36 | 5.82 | 3.34 | 18412 | 4.12358868 | CS |
| 156 | -2.595 | -32.478097622 | 7.99 | 10.96 | 3.34 | 13108 | 5.38221272 | CS |
| 260 | 0.305 | 5.99214145383 | 5.09 | 13.2 | 1.71 | 16532 | 6.43159332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.3949999 | -0.05 | -0.83 | 5.36 | 5.47 | 5.2 | 5402 |
| 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 | 5.5 | 5.5 | 5.0002 | 6606 |
| 1736379300 | 5.17 | -0.24 | -4.44 | 5.267 | 5.312 | 4.96 | 13150 |
| 1736292900 | 5.41 | -0.08 | -1.37 | 5.35 | 5.4602 | 5.1973 | 13914 |
| 1736206500 | 5.485 | 0.34 | 6.50 | 5.3016 | 5.49 | 5.0512 | 12494 |
| 1735947300 | 5.15 | -0.07 | -1.34 | 5.1971 | 5.1971 | 5.15 | 1781 |
| 1735860900 | 5.22 | 0.07 | 1.36 | 5.1 | 5.2999 | 5.01 | 10505 |
| 1735688100 | 5.15 | 0.33 | 6.85 | 4.8 | 5.25 | 4.8 | 2850 |
| 1735601700 | 4.82 | -0.16 | -3.21 | 4.72 | 5.39 | 4.72 | 38947 |
| 1735342500 | 4.98 | 0.23 | 4.84 | 4.87 | 4.98 | 4.75 | 4519 |
| 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 | 4.51 | 4.655 | 4.375 | 24389 |
| 1734651300 | 4.58 | 0.15 | 3.39 | 4.6 | 4.92 | 4.58 | 7854 |
| 1734564900 | 4.43 | -0.42 | -8.66 | 4.95 | 4.96 | 4.43 | 9668 |
| 1734478500 | 4.85 | 0.16 | 3.41 | 4.69 | 5.2251 | 4.63 | 77552 |
| 1734392100 | 4.69 | -0.23 | -4.67 | 4.8244999 | 4.9568 | 4.61 | 7621 |
| 1734132900 | 4.92 | 0.28 | 6.03 | 4.63 | 5.03 | 4.63 | 3536 |
| 1734046500 | 4.64 | 0.12 | 2.65 | 4.6 | 4.84 | 4.6 | 6698 |
| 1733960100 | 4.5199999 | -0.37 | -7.57 | 4.94 | 5.82 | 4.5199999 | 37092 |
| 1733873700 | 4.89 | -0.1 | -2.00 | 4.91 | 4.96 | 4.7070999 | 7132 |
| 1733787300 | 4.99 | 0.15 | 3.10 | 5.04 | 5.17 | 4.94 | 9848 |
| 1733528100 | 4.84 | 0.37 | 8.28 | 4.545 | 4.84 | 4.4001 | 5953 |
| 1733441700 | 4.47 | -0.47 | -9.51 | 5.1254 | 5.1254 | 4.47 | 13942 |
| 1733355300 | 4.94 | 0.36 | 7.86 | 4.745 | 5.225 | 4.61 | 41496 |
| 1733268900 | 4.58 | 0.45 | 10.90 | 4.35 | 4.72 | 4.14 | 26387 |
| 1733182500 | 4.13 | 0.07 | 1.72 | 4.0599999 | 4.34 | 4.0599999 | 13450 |
| 1732917840 | 4.0599999 | 0.34 | 9.14 | 3.67 | 4.2 | 3.67 | 17045 |
| 1732750500 | 3.72 | 0.02 | 0.54 | 3.66 | 3.8 | 3.55 | 15099 |
| 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 | 20591 |
| 1732318500 | 3.69 | 0.03 | 0.82 | 3.65 | 3.75 | 3.65 | 24911 |
| 1732232100 | 3.66 | 0.06 | 1.67 | 3.56 | 3.76 | 3.56 | 15762 |
| 1732145700 | 3.6 | 0 | 0.00 | 3.61 | 3.69 | 3.4 | 7980 |
| 1732059300 | 3.6 | 0.06 | 1.69 | 3.6203 | 3.65 | 3.5 | 12357 |
| 1731972900 | 3.54 | -0.07 | -1.94 | 3.67 | 3.67 | 3.53 | 2833 |
| 1731713700 | 3.61 | 0.01 | 0.28 | 3.53 | 3.64 | 3.53 | 2938 |
| 1731627300 | 3.6 | 0.07 | 1.98 | 3.485 | 3.6 | 3.38 | 15633 |
| 1731540900 | 3.53 | -0.12 | -3.29 | 3.61 | 3.64 | 3.525 | 9296 |
| 1731454500 | 3.65 | 0.12 | 3.40 | 3.567 | 3.7 | 3.53 | 11615 |
| 1731368100 | 3.53 | -0.01 | -0.28 | 3.6 | 3.65 | 3.53 | 12722 |
| 1731108900 | 3.54 | 0.01 | 0.28 | 3.53 | 3.63 | 3.53 | 9821 |
| 1731022500 | 3.53 | 0 | 0.00 | 3.65 | 3.65 | 3.53 | 12944 |
| 1730936100 | 3.53 | -0.11 | -3.02 | 3.6 | 3.81 | 3.53 | 44984 |
| 1730849700 | 3.64 | 0.05 | 1.39 | 3.51 | 3.7 | 3.51 | 37552 |
| 1730763300 | 3.59 | 0.01 | 0.28 | 3.55 | 3.65 | 3.55 | 21794 |
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
