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, 2016 5.800 5.800 5.350 5.350 53,180 -0.50(-8.55%)
Oct 28, 2016 5.950 6.100 5.750 5.850 32,725 -0.25(-4.10%)
Oct 27, 2016 6.150 6.250 5.950 6.100 37,987 +0.00(+0.00%)
Oct 26, 2016 6.150 6.300 6.050 6.100 53,908 -0.10(-1.61%)
Oct 25, 2016 6.400 6.500 5.800 6.200 135,242 -0.30(-4.62%)
Oct 24, 2016 7.100 7.100 6.350 6.500 64,648 -0.45(-6.47%)
Oct 21, 2016 7.100 7.150 6.900 6.950 33,000 -0.25(-3.47%)
Oct 20, 2016 6.950 7.200 6.950 7.200 40,680 +0.20(+2.86%)
Oct 19, 2016 7.100 7.200 6.900 7.000 43,163 -0.15(-2.10%)
Oct 18, 2016 7.350 7.400 7.100 7.150 29,541 -0.05(-0.69%)
Oct 17, 2016 7.325 7.325 7.100 7.200 20,463 -0.12(-1.64%)
Oct 14, 2016 7.450 7.530 7.230 7.320 63,040 -0.02(-0.27%)
Oct 13, 2016 7.050 7.420 6.790 7.340 66,899 +0.31(+4.41%)
Oct 12, 2016 7.670 7.870 6.880 7.030 165,460 -0.62(-8.10%)
Oct 11, 2016 7.890 8.000 7.290 7.650 171,878 -0.33(-4.14%)
Oct 10, 2016 7.890 8.220 7.640 7.980 62,197 +0.22(+2.84%)
Oct 07, 2016 7.850 8.250 7.630 7.760 61,946 -0.36(-4.43%)
Oct 06, 2016 8.310 8.460 8.043 8.120 74,562 -0.27(-3.22%)
Oct 05, 2016 8.490 8.500 8.240 8.390 85,306 -0.01(-0.12%)
Oct 04, 2016 8.230 8.480 8.080 8.400 159,983 +0.28(+3.45%)
Oct 03, 2016 7.640 8.160 7.390 8.120 107,606 +0.54(+7.12%)
Sep 30, 2016 7.300 7.640 7.050 7.580 258,038 +0.27(+3.69%)
Sep 29, 2016 7.810 7.810 7.020 7.310 131,270 -0.50(-6.40%)
Sep 28, 2016 7.820 7.930 7.540 7.810 68,312 -0.01(-0.13%)
Sep 27, 2016 7.341 7.860 7.340 7.820 71,859 +0.01(+0.13%)
Sep 26, 2016 7.830 8.100 7.780 7.810 92,165 -0.15(-1.88%)
Sep 23, 2016 8.240 8.360 7.920 7.960 209,252 -0.17(-2.09%)
Sep 22, 2016 7.550 8.310 7.350 8.130 294,437 +0.61(+8.11%)
Sep 21, 2016 7.340 7.810 7.240 7.520 160,140 +0.42(+5.92%)
Sep 20, 2016 6.700 7.580 6.640 7.100 144,991 +0.47(+7.09%)
Sep 19, 2016 6.670 6.860 6.540 6.630 195,039 +0.06(+0.91%)
Sep 16, 2016 6.310 6.760 6.310 6.570 117,501 +0.32(+5.12%)
Sep 15, 2016 6.260 6.330 6.020 6.250 912,328 -0.54(-7.95%)
Sep 14, 2016 6.940 7.320 6.750 6.790 26,234 -0.08(-1.16%)
Sep 13, 2016 7.300 7.300 6.820 6.870 22,604 -0.50(-6.78%)
Sep 12, 2016 6.960 7.400 6.860 7.370 43,941 +0.32(+4.54%)
Sep 09, 2016 7.170 7.299 6.945 7.050 38,154 -0.26(-3.56%)
Sep 08, 2016 7.070 7.630 7.020 7.310 108,986 +0.18(+2.52%)
Sep 07, 2016 7.150 7.240 7.030 7.130 47,853 +0.03(+0.42%)
Sep 06, 2016 7.120 7.202 6.890 7.100 32,732 +0.03(+0.42%)
Sep 02, 2016 7.140 7.070 7.070 7.070 17,400 -0.04(-0.56%)
Sep 01, 2016 7.010 7.160 6.872 7.110 29,222 +0.06(+0.85%)
Aug 31, 2016 7.000 7.160 6.960 7.050 50,550 +0.05(+0.71%)
Aug 30, 2016 6.820 7.130 6.730 7.000 26,991 +0.14(+2.04%)
Aug 29, 2016 6.900 6.980 6.535 6.860 73,991 +0.01(+0.15%)
Aug 26, 2016 6.667 6.870 6.510 6.850 33,320 +0.29(+4.42%)
Aug 25, 2016 6.630 7.185 6.500 6.560 101,568 -0.06(-0.91%)
Aug 24, 2016 7.000 7.145 6.560 6.620 70,447 -0.43(-6.10%)
Aug 23, 2016 7.110 7.170 6.980 7.050 22,439 -0.02(-0.28%)
Aug 22, 2016 6.860 7.125 6.801 7.070 60,300 +0.23(+3.36%)
Aug 19, 2016 7.000 7.260 6.660 6.840 65,739 -0.20(-2.84%)
Aug 18, 2016 7.082 7.090 6.985 7.040 31,479 +0.07(+1.00%)
Aug 17, 2016 7.174 7.180 6.940 6.970 37,532 -0.17(-2.38%)
Aug 16, 2016 7.200 7.256 7.120 7.140 45,796 -0.13(-1.79%)
Aug 15, 2016 6.970 7.330 6.960 7.270 37,400 +0.32(+4.60%)
Aug 12, 2016 6.950 7.062 6.880 6.950 68,011 +0.02(+0.29%)
Aug 11, 2016 7.010 7.095 6.751 6.930 37,164 -0.04(-0.57%)
Aug 10, 2016 7.510 7.510 6.870 6.970 60,229 -0.68(-8.89%)
Aug 09, 2016 7.660 7.670 7.463 7.650 16,220 +0.03(+0.39%)
Aug 08, 2016 7.790 7.860 7.550 7.620 30,503 -0.13(-1.68%)
Aug 05, 2016 7.610 7.840 7.500 7.750 27,814 +0.17(+2.24%)
Aug 04, 2016 7.840 8.050 7.540 7.580 65,792 -0.23(-2.94%)
Aug 03, 2016 7.370 7.840 7.317 7.810 50,520 +0.41(+5.54%)
Aug 02, 2016 7.620 7.830 7.170 7.400 34,007 -0.23(-3.01%)
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.