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 30, 2015 12.84 13.15 12.21 13.00 101,609 +0.20(+1.56%)
Oct 29, 2015 13.46 13.46 12.53 12.80 122,180 -0.30(-2.29%)
Oct 28, 2015 12.46 13.32 11.97 13.10 119,405 +0.66(+5.31%)
Oct 27, 2015 12.81 13.00 11.90 12.44 127,863 -0.47(-3.64%)
Oct 26, 2015 13.50 13.76 12.65 12.91 93,041 -0.70(-5.14%)
Oct 23, 2015 12.90 13.71 12.89 13.61 92,590 +0.95(+7.50%)
Oct 22, 2015 12.75 13.24 11.89 12.66 81,467 -0.03(-0.24%)
Oct 21, 2015 12.95 13.86 12.06 12.69 63,290 -0.09(-0.70%)
Oct 20, 2015 13.64 13.99 12.50 12.78 89,640 -0.82(-6.03%)
Oct 19, 2015 13.46 14.47 12.95 13.60 100,770 +0.03(+0.22%)
Oct 16, 2015 13.27 13.81 12.77 13.57 116,754 +0.39(+2.96%)
Oct 15, 2015 11.65 13.63 11.48 13.18 120,747 +1.41(+11.98%)
Oct 14, 2015 11.53 12.32 11.14 11.77 120,809 +0.34(+2.97%)
Oct 13, 2015 11.94 12.80 11.36 11.43 122,625 -0.79(-6.46%)
Oct 12, 2015 12.38 12.91 11.78 12.22 81,531 -0.02(-0.16%)
Oct 09, 2015 12.01 12.41 11.66 12.24 106,651 +0.25(+2.09%)
Oct 08, 2015 12.32 12.40 11.33 11.99 86,912 -0.46(-3.69%)
Oct 07, 2015 11.93 12.67 10.83 12.45 75,374 +0.60(+5.06%)
Oct 06, 2015 12.37 12.62 11.30 11.85 78,100 -0.67(-5.35%)
Oct 05, 2015 12.29 12.99 11.60 12.52 141,106 +0.48(+3.99%)
Oct 02, 2015 11.04 12.04 10.53 12.04 83,117 +0.79(+7.02%)
Oct 01, 2015 12.05 12.05 10.89 11.25 52,630 -0.95(-7.79%)
Sep 30, 2015 11.55 12.29 10.70 12.20 157,357 +0.94(+8.35%)
Sep 29, 2015 11.49 11.83 10.17 11.26 164,617 -0.23(-2.00%)
Sep 28, 2015 12.96 12.96 10.96 11.49 151,454 -1.46(-11.27%)
Sep 25, 2015 15.17 15.17 12.61 12.95 119,500 -1.90(-12.79%)
Sep 24, 2015 15.44 15.45 14.46 14.85 70,920 -0.72(-4.62%)
Sep 23, 2015 16.44 16.62 15.02 15.57 56,718 -0.78(-4.77%)
Sep 22, 2015 17.33 18.53 16.11 16.35 106,095 -1.32(-7.47%)
Sep 21, 2015 19.05 19.23 16.53 17.67 103,195 -1.20(-6.36%)
Sep 18, 2015 17.55 18.94 17.55 18.87 103,746 +0.98(+5.48%)
Sep 17, 2015 16.91 18.11 16.91 17.89 77,114 +0.98(+5.80%)
Sep 16, 2015 16.93 17.32 16.01 16.91 35,272 +0.10(+0.59%)
Sep 15, 2015 16.08 17.35 15.86 16.81 47,327 +0.75(+4.67%)
Sep 14, 2015 16.11 16.96 15.87 16.06 42,723 -0.19(-1.17%)
Sep 11, 2015 15.76 16.26 15.33 16.25 58,170 +0.24(+1.50%)
Sep 10, 2015 15.87 16.59 15.39 16.01 105,399 +0.11(+0.69%)
Sep 09, 2015 15.74 16.15 15.03 15.90 105,530 +0.65(+4.26%)
Sep 08, 2015 15.42 15.72 14.83 15.25 136,600 +0.28(+1.87%)
Sep 04, 2015 15.58 14.97 14.97 14.97 51,600 -0.80(-5.07%)
Sep 03, 2015 16.92 17.21 15.73 15.77 54,818 -1.15(-6.80%)
Sep 02, 2015 15.67 17.01 15.19 16.92 92,394 +1.61(+10.52%)
Sep 01, 2015 15.11 15.89 15.11 15.31 69,402 -0.63(-3.95%)
Aug 31, 2015 16.51 16.51 14.80 15.94 77,671 -0.67(-4.03%)
Aug 28, 2015 16.24 16.69 16.11 16.61 49,663 +0.17(+1.03%)
Aug 27, 2015 15.86 16.91 15.79 16.44 98,416 +1.00(+6.48%)
Aug 26, 2015 14.52 15.51 14.03 15.44 105,389 +1.55(+11.16%)
Aug 25, 2015 15.18 15.29 13.85 13.89 85,502 -0.65(-4.47%)
Aug 24, 2015 14.83 16.41 14.31 14.54 113,599 -0.95(-6.13%)
Aug 21, 2015 14.89 16.01 14.83 15.49 77,443 +0.11(+0.72%)
Aug 20, 2015 16.36 16.98 15.17 15.38 159,668 -1.08(-6.56%)
Aug 19, 2015 16.72 16.92 16.12 16.46 125,252 -0.40(-2.37%)
Aug 18, 2015 16.25 17.44 16.25 16.86 127,317 +0.25(+1.51%)
Aug 17, 2015 16.51 17.01 16.41 16.61 60,295 -0.20(-1.19%)
Aug 14, 2015 15.18 17.39 14.81 16.81 292,330 +1.65(+10.88%)
Aug 13, 2015 16.14 17.13 14.09 15.16 409,125 -3.83(-20.17%)
Aug 12, 2015 17.14 19.44 16.14 18.99 298,001 +2.10(+12.43%)
Aug 11, 2015 22.55 22.68 16.75 16.89 263,145 -5.86(-25.76%)
Aug 10, 2015 19.26 23.02 19.26 22.75 144,100 +3.71(+19.49%)
Aug 07, 2015 18.12 19.72 17.86 19.04 93,401 +0.82(+4.50%)
Aug 06, 2015 19.35 19.35 17.92 18.22 32,031 -1.19(-6.13%)
Aug 05, 2015 20.24 20.38 19.39 19.41 87,047 -0.55(-2.76%)
Aug 04, 2015 19.47 20.30 18.54 19.96 111,657 +0.74(+3.85%)
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.