$0.51 -0.02 (%) ImmunoCellular Therapeutics Ltd - AMEX

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IMUC historical data

Date Open High Low Close Volume
3/27/20150.530.540.510.51640,657
3/26/20150.530.540.510.54808,646
3/25/20150.550.560.510.531,449,805
3/24/20150.590.590.550.55624,074
3/23/20150.570.580.560.56549,849
3/20/20150.590.590.560.57738,030
3/19/20150.580.590.560.581,479,439
3/18/20150.550.570.550.56319,351
3/17/20150.550.570.540.55580,070
3/16/20150.570.570.540.57635,657
3/13/20150.560.580.540.571,092,206
3/12/20150.590.590.560.58920,781
3/11/20150.550.570.540.56577,023
3/10/20150.560.570.540.541,139,215
3/9/20150.610.610.550.551,764,018
3/6/20150.610.650.570.592,076,403
3/5/20150.590.610.580.602,290,928
3/4/20150.590.590.570.58706,673
3/3/20150.590.590.560.58882,971
3/2/20150.600.600.570.57945,900
2/27/20150.590.600.570.57681,899
2/26/20150.600.600.570.59845,399
2/25/20150.570.600.570.592,632,944
2/24/20150.570.570.560.56512,449
2/23/20150.580.590.560.57698,129
2/20/20150.570.590.560.56932,037
2/19/20150.570.570.550.56549,226
2/18/20150.570.570.550.57607,732
2/17/20150.540.580.540.58803,106
2/13/20150.580.580.540.541,331,111
2/12/20150.570.600.540.575,472,245
2/11/20150.670.710.650.66441,823
2/10/20150.720.720.670.67299,872
2/9/20150.670.720.670.72287,747
2/6/20150.700.700.670.68189,861
2/5/20150.690.700.660.69129,857
2/4/20150.700.700.660.69168,116
2/3/20150.690.700.660.69534,923
2/2/20150.690.690.660.67265,746
1/30/20150.690.690.680.6955,075
1/29/20150.680.700.680.69154,562
1/28/20150.710.730.680.68274,721
1/27/20150.710.710.680.7078,907
1/26/20150.670.710.670.68172,672
1/23/20150.680.700.660.68135,015
1/22/20150.700.700.660.68290,096
1/21/20150.690.720.690.70122,410
1/20/20150.700.730.690.72354,832
1/16/20150.700.740.700.71159,569
1/15/20150.750.750.700.71262,491
1/14/20150.740.790.720.72268,459
1/13/20150.740.780.740.76277,354
1/12/20150.820.820.740.75289,217
1/9/20150.820.820.780.78249,577
1/8/20150.760.820.730.78698,565
1/7/20150.740.770.730.73169,804
1/6/20150.740.780.720.72139,640
1/5/20150.760.780.720.74159,390
1/2/20150.750.780.730.73233,774
12/31/20140.720.730.680.73486,690
12/30/20140.710.780.700.71474,944
12/29/20140.670.830.660.71773,268
12/26/20140.670.710.660.67254,388
12/24/20140.660.710.660.68225,130
12/23/20140.700.740.680.68409,314
12/22/20140.700.750.690.70464,961
12/19/20140.720.780.720.72363,699
12/18/20140.750.770.730.75187,826
12/17/20140.720.820.720.76303,303
12/16/20140.740.770.700.74175,652
12/15/20140.800.820.720.74320,645
12/12/20140.790.850.770.82457,709
12/11/20140.840.910.840.85271,022
12/10/20140.780.930.780.84386,288
12/9/20140.810.850.750.79452,342
12/8/20140.840.860.800.81403,603
12/5/20140.910.930.850.85403,630
12/4/20141.001.000.880.881,037,510
12/3/20140.991.030.901.002,019,330
12/2/20140.711.010.711.004,737,427
12/1/20140.600.740.600.711,581,111
11/28/20140.590.610.570.60174,594
11/26/20140.610.610.570.61442,819
11/25/20140.640.650.610.61167,097
11/24/20140.620.650.610.62442,094
11/21/20140.650.650.620.64146,047
11/20/20140.640.650.610.65236,286
11/19/20140.630.640.620.63289,727
11/18/20140.640.640.600.62325,603
11/17/20140.630.680.600.62698,820
11/14/20140.610.670.610.651,513,984
11/13/20140.570.590.570.57604,482
11/12/20140.580.610.560.57588,808
11/11/20140.580.600.580.58253,293
11/10/20140.600.630.580.59569,651
11/7/20140.620.650.530.63692,307
11/6/20140.650.670.600.62847,268
11/5/20140.670.700.650.66246,372
11/4/20140.690.690.670.67182,343
11/3/20140.700.700.680.68151,167
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center