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 (%)
Jul 31, 2017 11.55 12.85 9.500 12.30 461,391 +0.80(+6.96%)
Jul 28, 2017 11.90 12.20 10.70 11.50 172,252 -0.45(-3.77%)
Jul 27, 2017 11.80 13.05 11.57 11.95 443,387 +0.30(+2.58%)
Jul 26, 2017 10.15 11.75 10.15 11.65 189,741 +1.35(+13.11%)
Jul 25, 2017 10.70 10.85 10.10 10.30 72,401 -0.20(-1.90%)
Jul 24, 2017 10.05 10.55 9.500 10.50 142,177 +0.55(+5.53%)
Jul 21, 2017 9.450 10.25 9.250 9.950 252,623 +0.60(+6.42%)
Jul 20, 2017 9.450 8.900 9.350 59,187 +0.20(+2.19%)
Jul 19, 2017 9.250 9.350 8.855 9.150 83,047 +0.00(+0.00%)
Jul 18, 2017 9.400 9.400 8.850 9.150 92,111 -0.35(-3.68%)
Jul 17, 2017 9.600 9.650 9.250 9.500 79,884 +0.00(+0.00%)
Jul 14, 2017 9.550 9.750 9.243 9.500 80,095 -0.10(-1.04%)
Jul 13, 2017 9.950 10.00 9.400 9.600 97,582 -0.20(-2.04%)
Jul 12, 2017 9.600 10.10 9.425 9.800 130,207 +0.35(+3.70%)
Jul 11, 2017 9.350 9.800 9.200 9.450 158,718 +0.45(+5.00%)
Jul 10, 2017 9.200 9.300 8.750 9.000 102,967 -0.25(-2.70%)
Jul 07, 2017 9.350 9.450 9.000 9.250 86,507 -0.10(-1.07%)
Jul 06, 2017 8.950 9.550 8.850 9.350 125,511 +0.15(+1.63%)
Jul 05, 2017 10.00 10.00 8.900 9.200 156,537 -0.70(-7.07%)
Jul 03, 2017 9.750 10.00 9.425 9.900 95,680 +0.15(+1.54%)
Jun 30, 2017 9.450 10.30 9.300 9.750 162,094 +0.25(+2.63%)
Jun 29, 2017 9.300 9.550 8.900 9.500 171,968 +0.20(+2.15%)
Jun 28, 2017 9.450 9.450 8.750 9.300 176,234 -0.05(-0.53%)
Jun 27, 2017 10.25 10.25 9.200 9.350 154,593 -0.90(-8.78%)
Jun 26, 2017 9.700 11.10 9.700 10.25 458,943 +0.60(+6.22%)
Jun 23, 2017 8.600 9.700 8.213 9.650 747,886 +1.20(+14.20%)
Jun 22, 2017 9.800 9.885 8.250 8.450 309,721 -1.10(-11.52%)
Jun 21, 2017 8.250 9.600 8.200 9.550 497,708 +1.55(+19.38%)
Jun 20, 2017 7.600 8.200 7.400 8.000 352,224 +0.45(+5.96%)
Jun 19, 2017 7.200 7.600 7.000 7.550 185,006 +0.35(+4.86%)
Jun 16, 2017 7.000 7.300 7.000 7.200 319,962 +0.05(+0.70%)
Jun 15, 2017 6.950 7.175 6.900 7.150 175,668 +0.15(+2.14%)
Jun 14, 2017 6.950 7.050 6.750 7.000 123,385 +0.05(+0.72%)
Jun 13, 2017 7.050 7.100 6.900 6.950 86,433 -0.05(-0.71%)
Jun 12, 2017 6.750 7.050 6.700 7.000 82,131 +0.25(+3.70%)
Jun 09, 2017 6.850 7.050 6.650 6.750 98,329 -0.10(-1.46%)
Jun 08, 2017 6.700 7.150 6.550 6.850 144,675 +0.25(+3.79%)
Jun 07, 2017 6.650 7.000 6.500 6.600 160,083 -0.05(-0.75%)
Jun 06, 2017 6.900 7.025 6.562 6.650 138,355 -0.38(-5.34%)
Jun 05, 2017 7.350 8.050 6.475 7.025 275,053 -0.22(-3.10%)
Jun 02, 2017 7.100 7.450 7.050 7.250 184,356 +0.20(+2.84%)
Jun 01, 2017 7.500 7.550 7.000 7.050 105,554 -0.40(-5.37%)
May 31, 2017 8.050 8.050 7.150 7.450 158,129 -0.50(-6.29%)
May 30, 2017 8.050 8.050 7.600 7.950 109,083 -0.05(-0.62%)
May 26, 2017 8.150 8.425 7.867 8.000 90,602 -0.10(-1.23%)
May 25, 2017 7.700 8.395 7.700 8.100 119,284 +0.50(+6.58%)
May 24, 2017 7.400 7.750 7.200 7.600 128,226 +0.20(+2.70%)
May 23, 2017 7.650 7.995 7.150 7.400 109,188 -0.25(-3.27%)
May 22, 2017 7.350 8.500 7.350 7.650 220,988 +0.35(+4.79%)
May 19, 2017 6.800 7.450 6.800 7.300 228,352 +0.60(+8.96%)
May 18, 2017 6.400 6.775 6.200 6.700 277,393 +0.65(+10.74%)
May 17, 2017 6.050 6.200 6.000 6.050 91,082 -0.20(-3.20%)
May 16, 2017 6.350 6.400 6.200 6.250 63,238 -0.10(-1.57%)
May 15, 2017 6.200 6.500 6.200 6.350 46,752 +0.15(+2.42%)
May 12, 2017 6.100 6.350 5.950 6.200 38,409 +0.10(+1.64%)
May 11, 2017 6.000 6.250 5.650 6.100 61,813 +0.25(+4.27%)
May 10, 2017 6.000 6.250 5.750 5.850 122,268 -0.15(-2.50%)
May 09, 2017 5.650 6.291 5.650 6.000 104,009 +0.40(+7.14%)
May 08, 2017 5.700 5.850 5.450 5.600 78,041 -0.15(-2.61%)
May 05, 2017 5.750 5.800 5.650 5.750 75,942 +0.00(+0.00%)
May 04, 2017 5.850 5.900 5.650 5.750 63,539 -0.15(-2.54%)
May 03, 2017 6.250 6.395 5.850 5.900 92,295 -0.35(-5.60%)
May 02, 2017 6.500 6.505 6.250 6.250 41,987 -0.30(-4.58%)
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.