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 (%)
Feb 28, 2017 5.350 5.400 5.100 5.100 67,145 -0.25(-4.67%)
Feb 27, 2017 5.500 5.650 5.250 5.350 135,214 -0.15(-2.73%)
Feb 24, 2017 5.200 5.700 5.200 5.500 64,956 +0.15(+2.80%)
Feb 23, 2017 5.550 5.550 5.050 5.350 52,828 +0.05(+0.94%)
Feb 22, 2017 5.850 5.950 5.150 5.300 78,476 -0.40(-7.02%)
Feb 21, 2017 5.700 5.750 5.500 5.700 54,467 +0.20(+3.64%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.25(-4.35%)
Feb 16, 2017 6.050 6.200 5.700 5.750 108,348 -0.25(-4.17%)
Feb 15, 2017 5.500 6.095 5.450 6.000 80,697 +0.50(+9.09%)
Feb 14, 2017 5.700 5.700 5.500 5.500 48,373 -0.20(-3.51%)
Feb 13, 2017 5.700 6.000 5.550 5.700 37,239 +0.15(+2.70%)
Feb 10, 2017 5.800 6.075 5.450 5.550 70,982 -0.05(-0.89%)
Feb 09, 2017 5.200 5.600 5.200 5.600 51,560 +0.40(+7.69%)
Feb 08, 2017 5.300 5.350 5.050 5.200 95,093 -0.10(-1.89%)
Feb 07, 2017 5.500 5.500 5.300 5.300 50,469 -0.10(-1.85%)
Feb 06, 2017 5.650 5.750 5.300 5.400 42,503 -0.30(-5.26%)
Feb 03, 2017 5.400 5.750 5.400 5.700 30,752 +0.35(+6.54%)
Feb 02, 2017 5.600 5.700 5.300 5.350 59,648 -0.30(-5.31%)
Feb 01, 2017 5.800 5.950 5.600 5.650 39,925 +0.00(+0.00%)
Jan 31, 2017 5.550 5.750 5.450 5.650 42,309 +0.10(+1.80%)
Jan 30, 2017 5.750 5.750 5.450 5.550 25,224 -0.15(-2.63%)
Jan 27, 2017 5.450 5.800 5.450 5.700 39,601 +0.20(+3.64%)
Jan 26, 2017 5.595 5.650 5.450 5.500 20,665 -0.10(-1.79%)
Jan 25, 2017 5.600 5.650 5.300 5.600 46,529 +0.10(+1.82%)
Jan 24, 2017 5.650 5.650 5.400 5.500 39,773 -0.05(-0.90%)
Jan 23, 2017 5.250 5.600 5.250 5.550 72,301 +0.10(+1.83%)
Jan 20, 2017 5.350 5.575 5.350 5.450 136,796 +0.10(+1.87%)
Jan 19, 2017 5.450 5.500 5.250 5.350 64,466 -0.15(-2.73%)
Jan 18, 2017 5.800 5.989 5.400 5.500 75,278 -0.20(-3.51%)
Jan 17, 2017 6.500 6.500 5.600 5.700 121,579 -0.55(-8.80%)
Jan 13, 2017 6.250 6.250 6.250 0 +0.60(+10.62%)
Jan 12, 2017 5.250 5.700 5.100 5.650 143,495 +0.35(+6.60%)
Jan 11, 2017 5.550 5.595 5.100 5.300 206,531 -0.35(-6.19%)
Jan 10, 2017 5.350 5.750 5.250 5.650 164,815 +0.40(+7.62%)
Jan 09, 2017 5.400 5.450 5.150 5.250 46,117 -0.05(-0.94%)
Jan 06, 2017 5.250 5.600 5.250 5.300 44,642 +0.00(+0.00%)
Jan 05, 2017 5.600 5.650 5.250 5.300 99,687 -0.30(-5.36%)
Jan 04, 2017 5.350 5.700 5.250 5.600 108,418 +0.30(+5.66%)
Jan 03, 2017 5.700 5.700 5.250 5.300 97,879 -0.20(-3.64%)
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%)
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.