ICAGEN Historical Stock Price

Below is the stock price history for Icagen ICGN. Data is recorded each day for the historical open, high, low, close and volume. The Icagen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Icagen Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-27 5.99 5.99 5.99 5.99 426
2011-10-26 5.99 5.995 5.99 5.995 7,285
2011-10-25 5.99 6.00 5.99 6.00 5,100
2011-10-24 5.99 5.99 5.99 5.99 100
2011-10-21 5.99 5.99 5.98 5.98 550
2011-10-20 5.99 5.99 5.99 5.99 400
2011-10-18 5.98 5.98 5.98 5.98 18
2011-10-17 5.98 5.98 5.98 5.98 1,000
2011-10-14 5.99 5.99 5.98 5.98 6,777
2011-10-13 5.99 5.99 5.99 5.99 3,100
2011-10-12 5.99 5.99 5.98 5.99 3,630
2011-10-11 5.98 5.98 5.98 5.98 636
2011-10-10 5.99 5.99 5.99 5.99 9,550
2011-10-07 5.98 5.99 5.98 5.99 23,202
2011-10-06 5.98 5.98 5.98 5.98 4,100
2011-10-04 5.98 5.98 5.98 5.98 550
2011-09-30 5.98 5.98 5.98 5.98 700
2011-09-29 5.97 5.97 5.97 5.97 2,050
2011-09-28 5.97 5.97 5.97 5.97 3,300
2011-09-27 5.98 5.98 5.98 5.98 20,100
2011-09-26 5.98 5.98 5.98 5.98 29,100
2011-09-23 5.98 5.98 5.98 5.98 6,300
2011-09-22 5.99 5.99 5.97 5.97 19,423
2011-09-21 5.98 5.99 5.98 5.98 5,962
2011-09-20 5.99 5.99 5.98 5.98 2,800
2011-09-19 5.99 6.01 5.96 5.96 4,400
2011-09-16 6.01 6.01 5.99 5.99 676
2011-09-15 6.00 6.01 6.00 6.00 4,450
2011-09-14 6.01 6.01 5.99 5.99 4,835
2011-09-13 6.01 6.01 5.99 5.99 18,225

» More Icagen Stock Price History

To see other companies like Icagen (ICGN), view our stock market today for news, and other data.