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 (%)
Nov 30, 2017 4.000 4.150 3.900 4.100 699,084 +0.10(+2.50%)
Nov 29, 2017 4.050 4.150 3.850 4.000 524,354 +0.00(+0.00%)
Nov 28, 2017 4.350 4.350 4.000 4.000 1,111,036 -0.25(-5.88%)
Nov 27, 2017 4.650 4.750 4.200 4.250 751,912 -0.40(-8.60%)
Nov 24, 2017 4.350 4.700 4.250 4.650 599,236 +0.40(+9.41%)
Nov 22, 2017 4.250 4.350 4.150 4.250 538,757 +0.05(+1.19%)
Nov 21, 2017 4.150 4.300 4.150 4.200 466,237 +0.03(+0.60%)
Nov 20, 2017 4.350 4.400 4.150 4.175 445,660 -0.23(-5.11%)
Nov 17, 2017 4.400 4.450 4.300 4.400 320,360 +0.00(+0.00%)
Nov 16, 2017 4.350 4.450 4.200 4.400 589,663 +0.15(+3.53%)
Nov 15, 2017 4.300 4.350 4.050 4.250 802,178 -0.08(-1.73%)
Nov 14, 2017 4.400 4.500 4.300 4.325 279,297 -0.08(-1.70%)
Nov 13, 2017 4.900 4.950 4.400 4.400 724,581 -0.55(-11.11%)
Nov 10, 2017 4.600 4.950 4.450 4.950 911,325 +0.40(+8.79%)
Nov 09, 2017 4.750 4.850 4.500 4.550 935,795 -0.20(-4.21%)
Nov 08, 2017 4.250 4.800 4.055 4.750 1,312,415 +0.40(+9.20%)
Nov 07, 2017 4.500 4.850 4.300 4.350 862,108 -0.10(-2.25%)
Nov 06, 2017 4.200 4.600 4.150 4.450 1,213,625 +0.30(+7.23%)
Nov 03, 2017 4.550 4.600 4.100 4.150 1,638,765 -0.35(-7.78%)
Nov 02, 2017 4.950 4.950 4.400 4.500 1,309,966 +0.00(+0.00%)
Nov 01, 2017 5.050 5.300 4.450 4.500 2,965,328 -0.45(-9.09%)
Oct 31, 2017 4.650 5.000 4.450 4.950 1,476,265 +0.35(+7.61%)
Oct 30, 2017 4.300 4.600 4.250 4.600 2,554,233 +0.50(+12.20%)
Oct 27, 2017 4.100 4.150 3.950 4.100 967,848 +0.15(+3.80%)
Oct 26, 2017 4.250 4.300 3.900 3.950 2,019,406 -0.25(-5.95%)
Oct 25, 2017 4.200 4.350 3.775 4.200 7,428,563 -0.15(-3.45%)
Oct 24, 2017 4.200 4.650 4.000 4.350 2,808,784 -0.85(-16.35%)
Oct 23, 2017 5.200 5.500 5.050 5.200 843,869 +0.00(+0.00%)
Oct 20, 2017 5.850 5.900 5.100 5.200 1,063,103 -0.30(-5.45%)
Oct 19, 2017 6.500 6.550 5.375 5.500 1,726,555 -1.05(-16.03%)
Oct 18, 2017 8.350 8.350 6.375 6.550 2,200,268 -1.65(-20.12%)
Oct 17, 2017 10.55 10.55 7.905 8.200 1,314,567 -1.90(-18.81%)
Oct 16, 2017 11.05 11.05 9.850 10.10 223,168 -0.85(-7.76%)
Oct 13, 2017 10.80 11.05 10.61 10.95 183,527 +0.05(+0.46%)
Oct 12, 2017 11.00 11.05 10.90 10.90 95,961 -0.10(-0.91%)
Oct 11, 2017 10.90 11.05 10.85 11.00 70,625 +0.00(+0.00%)
Oct 10, 2017 11.00 11.05 10.80 11.00 132,087 +0.00(+0.00%)
Oct 09, 2017 10.60 11.03 10.60 11.00 179,620 +0.50(+4.76%)
Oct 06, 2017 10.80 11.00 10.28 10.50 133,709 -0.45(-4.11%)
Oct 05, 2017 10.95 11.05 10.65 10.95 81,597 +0.10(+0.92%)
Oct 04, 2017 10.85 11.10 10.65 10.85 211,899 +0.05(+0.46%)
Oct 03, 2017 10.80 10.85 10.50 10.80 96,110 +0.10(+0.93%)
Oct 02, 2017 10.50 10.78 10.40 10.70 96,255 +0.35(+3.38%)
Sep 29, 2017 10.70 10.90 10.20 10.35 370,651 -0.40(-3.72%)
Sep 28, 2017 11.00 11.00 10.65 10.75 99,529 -0.20(-1.83%)
Sep 27, 2017 10.85 11.05 10.60 10.95 144,766 +0.25(+2.34%)
Sep 26, 2017 10.35 10.95 9.956 10.70 92,751 +0.35(+3.38%)
Sep 25, 2017 10.55 11.00 10.35 10.35 182,580 -0.15(-1.43%)
Sep 22, 2017 10.35 10.50 9.800 10.50 85,138 +0.15(+1.45%)
Sep 21, 2017 10.35 10.70 10.20 10.35 96,485 +0.00(+0.00%)
Sep 20, 2017 10.00 10.45 9.900 10.35 143,165 +0.45(+4.55%)
Sep 19, 2017 10.10 10.25 9.775 9.900 110,605 -0.25(-2.46%)
Sep 18, 2017 9.350 10.30 9.200 10.15 190,119 +0.80(+8.56%)
Sep 15, 2017 9.450 9.550 8.400 9.350 408,203 +0.05(+0.54%)
Sep 14, 2017 9.500 9.590 9.100 9.300 119,428 -0.15(-1.59%)
Sep 13, 2017 9.900 9.950 9.400 9.450 119,550 -0.50(-5.03%)
Sep 12, 2017 10.20 10.20 9.750 9.950 144,726 -0.15(-1.49%)
Sep 11, 2017 10.50 10.50 9.600 10.10 196,929 -0.10(-0.98%)
Sep 08, 2017 11.00 11.05 9.850 10.20 431,828 -0.70(-6.42%)
Sep 07, 2017 10.15 11.00 9.750 10.90 155,947 +0.85(+8.46%)
Sep 06, 2017 10.20 10.45 9.600 10.05 153,026 -0.15(-1.47%)
Sep 05, 2017 11.00 11.05 9.800 10.20 206,506 -0.80(-7.27%)
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.