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, 2019 5.830 5.830 5.820 5.820 285,486 -0.00(-0.09%)
Feb 27, 2019 5.820 5.830 5.810 5.825 11,415,890 +0.00(+0.09%)
Feb 26, 2019 5.820 5.830 5.820 5.820 397,692 +0.00(+0.00%)
Feb 25, 2019 5.830 5.830 5.820 5.820 1,510,464 -0.01(-0.17%)
Feb 22, 2019 5.810 5.830 5.810 5.830 5,964,200 +0.01(+0.17%)
Feb 21, 2019 5.820 5.830 5.800 5.820 26,527,540 +4.40(+309.86%)
Feb 20, 2019 1.400 1.440 1.400 1.420 199,535 +0.03(+2.16%)
Feb 19, 2019 1.420 1.470 1.360 1.390 323,084 -0.05(-3.47%)
Feb 15, 2019 1.440 1.470 1.420 1.440 280,800 -0.02(-1.37%)
Feb 14, 2019 1.460 1.510 1.450 1.460 66,931 -0.03(-2.01%)
Feb 13, 2019 1.500 1.540 1.460 1.490 94,912 -0.02(-1.32%)
Feb 12, 2019 1.490 1.540 1.490 1.510 89,901 -0.02(-1.31%)
Feb 11, 2019 1.500 1.540 1.490 1.530 54,228 +0.07(+4.79%)
Feb 08, 2019 1.440 1.550 1.430 1.460 86,800 -0.03(-2.01%)
Feb 07, 2019 1.570 1.600 1.460 1.490 82,552 -0.09(-5.70%)
Feb 06, 2019 1.550 1.610 1.541 1.580 91,520 +0.00(+0.00%)
Feb 05, 2019 1.620 1.650 1.520 1.580 108,463 -0.03(-1.86%)
Feb 04, 2019 1.560 1.650 1.560 1.610 124,402 +0.06(+3.87%)
Feb 01, 2019 1.580 1.600 1.530 1.550 69,900 -0.01(-0.64%)
Jan 31, 2019 1.510 1.650 1.510 1.560 358,113 +0.06(+4.00%)
Jan 30, 2019 1.430 1.520 1.410 1.500 126,028 +0.08(+5.63%)
Jan 29, 2019 1.470 1.474 1.410 1.420 212,418 -0.06(-4.05%)
Jan 28, 2019 1.510 1.580 1.470 1.480 159,734 -0.05(-3.27%)
Jan 25, 2019 1.530 1.590 1.490 1.530 210,200 +0.02(+1.32%)
Jan 24, 2019 1.400 1.550 1.390 1.510 383,476 +0.11(+7.86%)
Jan 23, 2019 1.440 1.440 1.350 1.400 214,114 -0.01(-0.71%)
Jan 22, 2019 1.420 1.440 1.400 1.410 150,308 -0.01(-0.70%)
Jan 18, 2019 1.400 1.440 1.400 1.420 202,000 +0.02(+1.43%)
Jan 17, 2019 1.450 1.490 1.380 1.400 403,417 +0.00(+0.00%)
Jan 16, 2019 1.370 1.460 1.330 1.400 274,431 +0.03(+2.19%)
Jan 15, 2019 1.450 1.510 1.343 1.370 568,062 -0.08(-5.52%)
Jan 14, 2019 1.530 1.580 1.450 1.450 151,589 -0.09(-5.84%)
Jan 11, 2019 1.490 1.570 1.460 1.540 190,800 +0.06(+4.05%)
Jan 10, 2019 1.490 1.560 1.480 1.480 101,238 -0.03(-1.99%)
Jan 09, 2019 1.520 1.560 1.490 1.510 118,501 -0.01(-0.66%)
Jan 08, 2019 1.670 1.690 1.500 1.520 193,465 -0.13(-7.88%)
Jan 07, 2019 1.500 1.700 1.500 1.650 343,817 +0.15(+10.00%)
Jan 04, 2019 1.320 1.510 1.320 1.500 210,200 +0.19(+14.50%)
Jan 03, 2019 1.320 1.330 1.220 1.310 412,367 -0.02(-1.50%)
Jan 02, 2019 1.280 1.420 1.278 1.330 203,917 +0.03(+2.31%)
Dec 31, 2018 1.280 1.380 1.270 1.300 311,800 +0.01(+0.78%)
Dec 28, 2018 1.270 1.360 1.200 1.290 192,600 +0.02(+1.57%)
Dec 27, 2018 1.230 1.290 1.175 1.270 240,849 +0.02(+1.60%)
Dec 26, 2018 1.220 1.270 1.160 1.250 215,529 +0.09(+7.76%)
Dec 24, 2018 1.170 1.230 1.100 1.160 165,200 +0.01(+0.87%)
Dec 21, 2018 1.230 1.250 1.140 1.150 466,700 -0.08(-6.50%)
Dec 20, 2018 1.360 1.385 1.210 1.230 1,415,013 -0.11(-8.21%)
Dec 19, 2018 1.460 1.480 1.310 1.340 293,754 -0.07(-4.96%)
Dec 18, 2018 1.480 1.490 1.395 1.410 378,700 -0.04(-2.76%)
Dec 17, 2018 1.560 1.630 1.430 1.450 285,539 -0.12(-7.64%)
Dec 14, 2018 1.700 1.750 1.570 1.570 288,700 -0.13(-7.65%)
Dec 13, 2018 1.950 1.960 1.690 1.700 372,934 -0.24(-12.37%)
Dec 12, 2018 1.910 2.100 1.880 1.940 298,441 +0.01(+0.52%)
Dec 11, 2018 2.070 2.120 1.840 1.930 931,246 -0.13(-6.31%)
Dec 10, 2018 1.960 2.130 1.820 2.060 1,668,457 +0.05(+2.49%)
Dec 07, 2018 1.850 2.070 1.790 2.010 1,283,400 +0.17(+9.24%)
Dec 06, 2018 1.720 1.840 1.590 1.840 843,862 +0.08(+4.55%)
Dec 04, 2018 1.740 1.870 1.680 1.760 2,172,400 +0.01(+0.57%)
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.