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 (%)
Oct 31, 2014 30.10 33.11 29.08 30.99 27,918 +1.39(+4.70%)
Oct 30, 2014 30.76 31.53 28.68 29.60 43,301 -1.08(-3.52%)
Oct 29, 2014 28.00 31.58 28.00 30.68 57,395 +2.90(+10.44%)
Oct 28, 2014 25.80 28.25 25.80 27.78 34,212 +2.06(+8.01%)
Oct 27, 2014 25.66 25.96 25.15 25.72 35,892 -0.24(-0.92%)
Oct 24, 2014 24.49 26.17 24.49 25.96 13,570 +0.97(+3.88%)
Oct 23, 2014 25.10 26.05 24.39 24.99 27,742 -0.14(-0.56%)
Oct 22, 2014 26.01 26.01 23.78 25.13 30,416 -0.98(-3.75%)
Oct 21, 2014 23.34 26.59 23.34 26.11 33,711 +2.75(+11.77%)
Oct 20, 2014 21.97 23.36 21.19 23.36 22,834 +1.44(+6.57%)
Oct 17, 2014 23.30 23.30 21.56 21.92 16,622 -1.31(-5.64%)
Oct 16, 2014 20.67 23.37 20.55 23.23 45,684 +2.22(+10.57%)
Oct 15, 2014 22.98 22.98 18.89 21.01 76,086 -2.51(-10.67%)
Oct 14, 2014 25.20 25.93 22.90 23.52 74,248 -1.13(-4.58%)
Oct 13, 2014 23.06 25.50 23.06 24.65 44,418 +1.61(+6.99%)
Oct 10, 2014 22.26 23.88 22.22 23.04 75,378 +0.82(+3.69%)
Oct 09, 2014 21.59 23.03 21.54 22.22 65,990 +0.69(+3.20%)
Oct 08, 2014 20.31 21.65 18.91 21.53 28,787 +1.11(+5.44%)
Oct 07, 2014 19.79 20.69 18.27 20.42 50,572 +0.55(+2.77%)
Oct 06, 2014 22.07 22.99 19.35 19.87 103,114 -1.63(-7.58%)
Oct 03, 2014 19.39 22.47 19.34 21.50 102,990 +2.30(+11.98%)
Oct 02, 2014 18.20 19.99 17.21 19.20 102,364 +1.09(+6.02%)
Oct 01, 2014 17.66 18.55 17.05 18.11 145,656 +0.45(+2.55%)
Sep 30, 2014 16.97 19.05 16.40 17.66 750,317 +0.79(+4.68%)
Sep 29, 2014 15.88 18.39 15.88 16.87 129,117 +0.99(+6.23%)
Sep 26, 2014 14.20 16.13 14.20 15.88 59,631 +1.63(+11.44%)
Sep 25, 2014 13.37 15.64 13.11 14.25 81,811 +0.76(+5.63%)
Sep 24, 2014 12.88 13.49 12.73 13.49 41,064 +0.75(+5.89%)
Sep 23, 2014 12.36 13.25 11.90 12.74 51,214 +0.47(+3.83%)
Sep 22, 2014 12.22 13.00 12.06 12.27 27,701 +0.09(+0.74%)
Sep 19, 2014 13.19 13.49 11.55 12.18 57,139 -0.77(-5.95%)
Sep 18, 2014 13.57 13.57 12.54 12.95 19,671 -0.02(-0.15%)
Sep 17, 2014 13.47 13.50 12.55 12.97 47,594 -0.41(-3.06%)
Sep 16, 2014 13.06 13.70 12.88 13.38 42,052 +0.28(+2.14%)
Sep 15, 2014 13.45 14.00 12.80 13.10 44,506 -0.35(-2.60%)
Sep 12, 2014 13.85 13.97 12.95 13.45 73,603 -0.33(-2.39%)
Sep 11, 2014 12.56 13.91 12.53 13.78 103,523 +1.58(+12.95%)
Sep 10, 2014 12.07 12.56 12.05 12.20 14,833 -0.12(-0.97%)
Sep 09, 2014 12.43 12.49 12.14 12.32 38,690 +0.06(+0.49%)
Sep 08, 2014 12.35 12.50 12.24 12.26 27,188 +0.02(+0.16%)
Sep 05, 2014 12.32 12.34 12.04 12.24 17,592 +0.12(+0.99%)
Sep 04, 2014 12.24 12.34 12.07 12.12 17,955 -0.03(-0.25%)
Sep 03, 2014 12.02 12.28 12.02 12.15 8,250 +0.11(+0.91%)
Sep 02, 2014 12.07 12.27 12.04 12.04 14,245 +0.03(+0.25%)
Aug 29, 2014 12.00 12.01 12.01 12.01 20,500 +0.20(+1.69%)
Aug 28, 2014 12.00 12.25 11.81 11.81 15,992 -0.01(-0.08%)
Aug 27, 2014 12.01 12.20 12.01 11.82 14,842 -0.32(-2.64%)
Aug 26, 2014 11.92 12.17 11.85 12.14 19,513 +0.22(+1.85%)
Aug 25, 2014 11.85 12.00 11.63 11.92 20,771 +0.03(+0.25%)
Aug 22, 2014 12.45 12.45 11.85 11.89 14,012 -0.26(-2.14%)
Aug 21, 2014 12.51 12.70 12.15 12.15 44,334 -0.53(-4.18%)
Aug 20, 2014 12.48 12.75 12.19 12.68 107,621 +0.21(+1.68%)
Aug 19, 2014 12.26 12.64 12.19 12.47 21,973 +0.34(+2.80%)
Aug 18, 2014 12.08 12.38 12.03 12.13 38,266 -0.28(-2.26%)
Aug 15, 2014 12.44 12.44 12.12 12.41 12,446 +0.04(+0.32%)
Aug 14, 2014 12.49 12.49 12.02 12.37 6,852 +0.13(+1.06%)
Aug 13, 2014 12.55 12.55 12.31 12.24 658 -0.05(-0.41%)
Aug 12, 2014 12.04 12.49 12.01 12.29 1,875 +0.04(+0.33%)
Aug 11, 2014 12.29 12.60 12.00 12.25 11,577 -0.12(-0.97%)
Aug 08, 2014 12.20 12.29 12.00 12.37 20,344 +0.34(+2.83%)
Aug 07, 2014 12.07 12.46 12.00 12.03 33,304 -0.04(-0.33%)
Aug 06, 2014 11.90 12.07 11.90 12.07 9,260 -0.03(-0.25%)
Aug 05, 2014 11.95 12.10 11.90 12.10 22,758 +0.24(+2.02%)
Aug 04, 2014 11.82 11.98 11.80 11.86 6,825 -0.14(-1.17%)
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.