Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immune Design CS (NQ: IMDZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.17 10.76 10.04 10.47 110,364 +0.32(+3.15%)
Jan 28, 2016 11.20 11.20 10.02 10.15 78,778 -0.90(-8.14%)
Jan 27, 2016 11.90 12.05 10.90 11.05 77,774 -0.99(-8.22%)
Jan 26, 2016 12.17 12.48 11.62 12.04 54,228 -0.10(-0.82%)
Jan 25, 2016 12.10 12.80 12.07 12.14 45,615 -0.13(-1.06%)
Jan 22, 2016 12.47 12.81 11.56 12.27 100,255 +0.27(+2.25%)
Jan 21, 2016 12.09 12.81 11.56 12.00 562,902 +0.05(+0.42%)
Jan 20, 2016 10.47 13.18 10.13 11.95 180,585 +1.19(+11.06%)
Jan 19, 2016 11.38 11.38 10.24 10.76 114,178 -0.34(-3.06%)
Jan 15, 2016 10.69 11.10 11.10 11.10 146,400 -0.06(-0.54%)
Jan 14, 2016 10.79 11.98 9.620 11.16 92,260 +0.50(+4.69%)
Jan 13, 2016 13.15 13.15 10.55 10.66 111,168 -2.22(-17.24%)
Jan 12, 2016 13.40 13.89 12.19 12.88 111,823 -0.34(-2.57%)
Jan 11, 2016 15.05 15.05 12.55 13.22 198,925 -1.70(-11.39%)
Jan 08, 2016 15.87 16.44 14.29 14.92 264,292 -0.61(-3.93%)
Jan 07, 2016 16.58 16.79 15.53 15.53 98,241 -1.47(-8.65%)
Jan 06, 2016 17.57 17.57 16.54 17.00 66,637 -1.16(-6.39%)
Jan 05, 2016 19.21 19.34 18.04 18.16 107,701 -1.23(-6.34%)
Jan 04, 2016 19.44 19.91 18.35 19.39 110,224 -0.69(-3.44%)
Dec 31, 2015 21.50 20.08 20.08 20.08 55,000 -1.45(-6.73%)
Dec 30, 2015 21.12 22.18 20.89 21.53 117,847 +0.17(+0.80%)
Dec 29, 2015 20.67 21.46 20.53 21.36 122,122 +0.40(+1.91%)
Dec 28, 2015 21.24 21.64 20.59 20.96 57,607 -0.43(-2.01%)
Dec 24, 2015 22.36 21.39 21.39 21.39 48,800 -0.75(-3.39%)
Dec 23, 2015 22.63 23.00 21.22 22.14 54,746 -0.26(-1.16%)
Dec 22, 2015 23.21 23.21 22.10 22.40 124,642 -0.75(-3.24%)
Dec 21, 2015 21.98 23.55 21.02 23.15 105,768 +1.58(+7.32%)
Dec 18, 2015 20.62 22.06 20.62 21.57 690,669 +0.79(+3.80%)
Dec 17, 2015 20.54 22.23 19.93 20.78 84,773 +0.52(+2.57%)
Dec 16, 2015 20.66 21.02 20.06 20.26 117,959 +0.02(+0.10%)
Dec 15, 2015 19.44 20.70 19.39 20.24 124,537 +0.92(+4.76%)
Dec 14, 2015 19.43 20.19 18.87 19.32 107,709 -0.03(-0.16%)
Dec 11, 2015 18.89 19.98 18.73 19.35 99,563 -0.07(-0.36%)
Dec 10, 2015 19.30 19.66 18.87 19.42 77,901 +0.22(+1.15%)
Dec 09, 2015 19.91 20.51 19.01 19.20 97,377 -0.75(-3.76%)
Dec 08, 2015 21.69 21.69 19.67 19.95 77,127 -0.14(-0.70%)
Dec 07, 2015 21.63 21.63 19.88 20.09 107,483 -1.71(-7.84%)
Dec 04, 2015 21.38 21.91 19.70 21.80 56,375 +0.43(+2.01%)
Dec 03, 2015 21.97 22.17 20.72 21.37 69,966 -0.47(-2.15%)
Dec 02, 2015 21.73 22.60 21.45 21.84 72,916 +0.17(+0.78%)
Dec 01, 2015 21.09 21.80 20.60 21.67 56,091 +0.74(+3.54%)
Nov 30, 2015 21.12 22.69 19.36 20.93 72,317 -0.07(-0.33%)
Nov 27, 2015 21.01 21.41 19.76 21.00 16,676 +0.12(+0.57%)
Nov 25, 2015 20.90 20.88 20.88 20.88 53,400 -0.05(-0.24%)
Nov 24, 2015 19.96 21.26 19.60 20.93 118,039 +0.84(+4.18%)
Nov 23, 2015 18.51 20.33 17.09 20.09 106,830 +1.67(+9.07%)
Nov 20, 2015 18.78 19.25 18.27 18.42 89,268 -0.21(-1.13%)
Nov 19, 2015 19.05 19.33 17.91 18.63 93,206 -0.61(-3.17%)
Nov 18, 2015 19.13 19.39 17.95 19.24 63,893 +0.16(+0.84%)
Nov 17, 2015 18.87 19.45 18.50 19.08 107,492 +0.33(+1.76%)
Nov 16, 2015 18.01 18.95 17.52 18.75 92,981 +0.66(+3.65%)
Nov 13, 2015 16.79 18.21 15.56 18.09 110,219 +1.29(+7.68%)
Nov 12, 2015 17.32 17.82 16.67 16.80 78,024 -0.80(-4.55%)
Nov 11, 2015 18.12 18.12 16.65 17.60 57,920 -0.51(-2.82%)
Nov 10, 2015 18.08 18.29 17.50 18.11 101,900 -0.15(-0.82%)
Nov 09, 2015 18.53 18.98 17.50 18.26 209,651 -0.18(-0.98%)
Nov 06, 2015 15.76 18.79 15.07 18.44 121,192 +2.63(+16.64%)
Nov 05, 2015 15.89 16.00 15.19 15.81 99,453 -0.11(-0.69%)
Nov 04, 2015 15.70 16.00 14.74 15.92 135,136 +0.39(+2.51%)
Nov 03, 2015 14.13 15.88 14.00 15.53 120,619 +1.26(+8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.