$0.44 +0.03 (%) ImmunoCellular Therapeutics Ltd - AMEX

Aug. 31, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMUC historical data

Date Open High Low Close Volume
8/28/20150.410.430.400.41188,120
8/27/20150.400.420.370.40547,033
8/26/20150.390.400.370.39217,658
8/25/20150.390.400.380.38612,859
8/24/20150.400.400.350.38530,647
8/21/20150.460.460.410.411,094,386
8/20/20150.420.430.410.41297,191
8/19/20150.450.450.400.41755,906
8/18/20150.460.460.440.44562,915
8/17/20150.470.490.450.46494,648
8/14/20150.500.540.470.481,023,904
8/13/20150.640.640.480.486,257,758
8/12/20150.430.450.410.44465,997
8/11/20150.440.450.420.44394,591
8/10/20150.450.480.430.45779,757
8/7/20150.460.480.450.45280,523
8/6/20150.460.490.460.47179,482
8/5/20150.470.480.460.46236,151
8/4/20150.490.490.470.47292,532
8/3/20150.480.500.470.48173,765
7/31/20150.480.490.470.4867,528
7/30/20150.480.480.450.48698,591
7/29/20150.480.500.470.47150,131
7/28/20150.480.500.470.47240,665
7/27/20150.500.520.470.48315,928
7/24/20150.520.520.490.49429,554
7/23/20150.500.520.490.52174,814
7/22/20150.520.520.510.51307,542
7/21/20150.500.520.500.52197,756
7/20/20150.500.530.500.50273,044
7/17/20150.520.530.510.51234,880
7/16/20150.510.530.500.52535,544
7/15/20150.490.530.490.51778,292
7/14/20150.470.500.470.49117,490
7/13/20150.490.500.480.48348,838
7/10/20150.480.500.470.49196,690
7/9/20150.490.490.480.48149,530
7/8/20150.480.490.460.48289,622
7/7/20150.500.500.480.48349,997
7/6/20150.500.500.480.50370,617
7/2/20150.480.500.470.49145,255
7/1/20150.470.490.470.47190,779
6/30/20150.480.480.470.47170,055
6/29/20150.460.480.450.47716,516
6/26/20150.510.510.480.48669,379
6/25/20150.510.520.500.501,031,482
6/24/20150.520.530.510.52486,606
6/23/20150.510.520.500.52219,649
6/22/20150.490.520.490.52674,424
6/19/20150.490.490.480.49246,972
6/18/20150.510.510.480.49289,751
6/17/20150.520.520.490.50661,165
6/16/20150.490.530.480.521,232,231
6/15/20150.480.500.480.49393,115
6/12/20150.470.480.470.48329,563
6/11/20150.480.480.470.4785,947
6/10/20150.480.490.470.48263,584
6/9/20150.490.490.470.47235,635
6/8/20150.500.500.470.48555,051
6/5/20150.470.490.470.49286,467
6/4/20150.480.500.470.48279,674
6/3/20150.470.500.470.50780,471
6/2/20150.470.490.470.47325,670
6/1/20150.490.510.470.47840,880
5/29/20150.500.500.480.48223,679
5/28/20150.500.500.480.48287,053
5/27/20150.510.510.470.49408,906
5/26/20150.520.520.470.47309,314
5/22/20150.480.500.470.47317,060
5/21/20150.500.520.490.49666,785
5/20/20150.450.530.450.511,802,898
5/19/20150.460.470.450.45332,904
5/18/20150.480.480.460.46405,507
5/15/20150.460.480.460.48192,366
5/14/20150.470.490.470.47250,458
5/13/20150.470.490.460.47448,182
5/12/20150.460.470.450.46454,915
5/11/20150.470.470.450.46346,654
5/8/20150.450.470.450.47369,186
5/7/20150.470.470.450.46323,717
5/6/20150.470.470.460.46285,636
5/5/20150.480.480.450.47710,251
5/4/20150.480.490.470.48352,469
5/1/20150.450.480.450.46394,214
4/30/20150.480.490.460.46675,560
4/29/20150.500.500.470.48210,422
4/28/20150.480.490.460.48514,314
4/27/20150.540.540.470.471,293,463
4/24/20150.540.550.520.53430,683
4/23/20150.520.540.500.54975,001
4/22/20150.510.550.500.531,903,922
4/21/20150.490.520.480.511,762,386
4/20/20150.500.500.480.48372,288
4/17/20150.480.490.470.48391,995
4/16/20150.470.500.470.481,150,764
4/15/20150.470.490.460.47506,040
4/14/20150.500.500.460.47735,997
4/13/20150.450.490.440.491,406,801
4/10/20150.440.460.430.451,355,177
4/9/20150.470.480.440.441,202,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!