$0.47 -0.02 (%) ImmunoCellular Therapeutics Ltd - AMEX

May. 22, 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
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
4/8/20150.480.480.440.471,035,992
4/7/20150.500.500.460.472,126,572
4/6/20150.470.490.470.48645,281
4/2/20150.490.500.470.47686,337
4/1/20150.480.500.470.47811,780
3/31/20150.500.500.480.49745,165
3/30/20150.540.540.490.501,573,861
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center