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 (%)
Dec 30, 2016 5.500 5.500 5.500 0 -0.40(-6.78%)
Dec 29, 2016 5.900 6.200 5.850 5.900 65,567 -0.05(-0.84%)
Dec 28, 2016 6.600 6.700 5.850 5.950 111,732 -0.70(-10.53%)
Dec 27, 2016 6.750 7.050 6.300 6.650 63,495 -0.10(-1.48%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.55(+8.87%)
Dec 22, 2016 6.650 6.650 6.100 6.200 78,603 -0.35(-5.34%)
Dec 21, 2016 7.150 7.150 6.550 6.550 77,047 -0.50(-7.09%)
Dec 20, 2016 6.800 7.100 6.550 7.050 79,452 +0.30(+4.44%)
Dec 19, 2016 6.500 6.975 6.500 6.750 159,396 +0.35(+5.47%)
Dec 16, 2016 6.750 6.900 6.350 6.400 1,119,832 -0.25(-3.76%)
Dec 15, 2016 7.100 7.100 6.625 6.650 164,018 -0.35(-5.00%)
Dec 14, 2016 7.300 7.360 6.700 7.000 110,940 -0.35(-4.76%)
Dec 13, 2016 7.700 7.700 7.300 7.350 103,789 -0.25(-3.29%)
Dec 12, 2016 8.000 8.150 7.405 7.600 114,969 -0.70(-8.43%)
Dec 09, 2016 8.150 8.550 7.950 8.300 82,696 +0.20(+2.47%)
Dec 08, 2016 7.350 8.200 7.350 8.100 61,530 +0.65(+8.72%)
Dec 07, 2016 7.450 7.550 7.316 7.450 47,705 -0.15(-1.97%)
Dec 06, 2016 7.600 7.650 7.350 7.600 42,403 +0.00(+0.00%)
Dec 05, 2016 7.350 7.900 7.300 7.600 121,388 +0.30(+4.11%)
Dec 02, 2016 7.200 7.450 7.050 7.300 39,726 +0.20(+2.82%)
Dec 01, 2016 7.250 7.600 6.900 7.100 96,037 -0.25(-3.40%)
Nov 30, 2016 7.650 7.750 7.250 7.350 126,470 -0.20(-2.65%)
Nov 29, 2016 7.650 7.995 7.500 7.550 54,199 -0.20(-2.58%)
Nov 28, 2016 8.000 8.000 7.550 7.750 56,448 -0.25(-3.12%)
Nov 25, 2016 7.950 8.000 7.650 8.000 21,269 +0.00(+0.00%)
Nov 23, 2016 8.000 8.000 8.000 0 +0.20(+2.56%)
Nov 22, 2016 7.900 8.000 7.505 7.800 83,796 -0.05(-0.64%)
Nov 21, 2016 7.950 8.000 7.700 7.850 66,164 -0.10(-1.26%)
Nov 18, 2016 8.100 8.200 7.550 7.950 65,224 -0.05(-0.62%)
Nov 17, 2016 8.500 8.500 7.950 8.000 60,456 -0.25(-3.03%)
Nov 16, 2016 7.950 8.483 7.950 8.250 66,319 +0.35(+4.43%)
Nov 15, 2016 8.100 8.425 7.800 7.900 346,269 -0.30(-3.66%)
Nov 14, 2016 8.500 8.750 7.650 8.200 144,773 -0.10(-1.20%)
Nov 11, 2016 8.050 8.550 7.500 8.300 245,072 +0.05(+0.61%)
Nov 10, 2016 6.300 8.400 6.300 8.250 219,095 +1.50(+22.22%)
Nov 09, 2016 6.100 6.750 5.450 6.750 139,027 +0.90(+15.38%)
Nov 08, 2016 5.650 6.050 5.450 5.850 48,352 +0.10(+1.74%)
Nov 07, 2016 5.250 5.800 5.200 5.750 111,827 +0.70(+13.86%)
Nov 04, 2016 4.800 5.200 4.800 5.050 195,426 +0.25(+5.21%)
Nov 03, 2016 5.000 5.000 4.500 4.800 144,963 -0.15(-3.03%)
Nov 02, 2016 5.300 5.550 4.900 4.950 97,134 -0.30(-5.71%)
Nov 01, 2016 5.400 5.500 5.050 5.250 53,284 -0.10(-1.87%)
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%)
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.