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 (%)
Jan 30, 2015 24.73 27.01 24.73 25.09 49,124 +0.10(+0.40%)
Jan 29, 2015 24.29 25.00 24.26 24.99 12,785 +0.49(+2.00%)
Jan 28, 2015 24.57 25.00 24.12 24.50 49,301 -0.08(-0.33%)
Jan 27, 2015 24.29 24.94 23.37 24.58 42,268 -0.14(-0.57%)
Jan 26, 2015 24.61 24.86 23.47 24.72 44,853 -0.20(-0.80%)
Jan 23, 2015 24.89 25.89 24.76 24.92 53,235 -0.28(-1.11%)
Jan 22, 2015 24.51 25.52 24.14 25.20 71,790 +0.72(+2.94%)
Jan 21, 2015 26.25 27.20 24.32 24.48 59,792 -1.98(-7.48%)
Jan 20, 2015 30.11 30.11 26.02 26.46 97,189 -3.69(-12.24%)
Jan 16, 2015 32.01 32.19 29.54 30.15 50,023 -1.99(-6.19%)
Jan 15, 2015 34.58 34.58 31.20 32.14 53,771 -2.15(-6.27%)
Jan 14, 2015 34.18 36.32 30.45 34.29 43,690 -0.59(-1.69%)
Jan 13, 2015 31.83 35.27 31.48 34.88 46,468 +3.45(+10.98%)
Jan 12, 2015 30.80 31.43 30.67 31.43 20,049 +0.17(+0.54%)
Jan 09, 2015 31.06 31.60 30.05 31.26 27,877 -0.58(-1.82%)
Jan 08, 2015 31.46 32.40 28.54 31.84 29,203 +0.84(+2.71%)
Jan 07, 2015 30.64 31.01 29.80 31.00 30,453 +0.75(+2.48%)
Jan 06, 2015 30.98 31.26 29.83 30.25 35,576 -0.73(-2.36%)
Jan 05, 2015 31.22 31.72 30.17 30.98 38,357 -0.24(-0.77%)
Jan 02, 2015 31.16 31.98 30.23 31.22 23,340 +0.44(+1.43%)
Dec 31, 2014 30.40 30.78 30.78 30.78 29,500 +0.77(+2.57%)
Dec 30, 2014 35.29 35.29 29.71 30.01 38,376 -5.08(-14.48%)
Dec 29, 2014 36.47 36.88 34.56 35.09 15,802 -1.06(-2.93%)
Dec 26, 2014 35.45 40.13 34.64 36.15 28,781 +1.19(+3.40%)
Dec 24, 2014 33.73 34.96 34.96 34.96 12,800 +0.78(+2.28%)
Dec 23, 2014 36.15 36.60 32.14 34.18 169,317 -2.01(-5.55%)
Dec 22, 2014 33.06 38.82 33.06 36.19 230,971 +3.13(+9.47%)
Dec 19, 2014 27.50 33.81 27.50 33.06 73,427 +5.62(+20.48%)
Dec 18, 2014 24.09 27.81 24.09 27.44 32,521 +3.60(+15.10%)
Dec 17, 2014 22.13 23.85 21.82 23.84 33,448 +1.69(+7.63%)
Dec 16, 2014 21.78 22.36 21.36 22.15 11,113 +0.35(+1.61%)
Dec 15, 2014 22.45 23.00 21.44 21.80 29,836 -0.55(-2.46%)
Dec 12, 2014 22.14 22.62 20.02 22.35 15,720 -0.20(-0.89%)
Dec 11, 2014 23.50 24.37 22.20 22.55 30,193 -0.78(-3.34%)
Dec 10, 2014 23.16 23.95 22.44 23.33 42,200 -0.03(-0.13%)
Dec 09, 2014 24.15 24.15 22.40 23.36 59,591 -0.81(-3.35%)
Dec 08, 2014 24.88 25.74 24.04 24.17 27,532 -0.63(-2.54%)
Dec 05, 2014 24.42 25.85 23.64 24.80 27,096 +0.48(+1.97%)
Dec 04, 2014 27.25 27.31 24.09 24.32 40,897 -3.11(-11.34%)
Dec 03, 2014 29.00 29.00 27.38 27.43 28,818 -1.57(-5.41%)
Dec 02, 2014 28.74 29.63 28.57 29.00 25,544 +0.09(+0.31%)
Dec 01, 2014 31.18 31.36 28.74 28.91 37,644 -2.90(-9.12%)
Nov 28, 2014 33.55 33.55 31.45 31.81 9,709 -1.90(-5.64%)
Nov 26, 2014 34.58 33.71 33.71 33.71 14,900 -0.31(-0.91%)
Nov 25, 2014 34.21 35.28 33.77 34.02 15,866 -0.62(-1.79%)
Nov 24, 2014 34.22 34.80 33.50 34.64 20,122 +0.60(+1.76%)
Nov 21, 2014 31.21 34.25 30.40 34.04 27,883 +3.34(+10.88%)
Nov 20, 2014 31.43 31.60 29.89 30.70 26,775 -0.93(-2.94%)
Nov 19, 2014 35.40 35.40 31.23 31.63 37,058 -2.92(-8.45%)
Nov 18, 2014 35.07 36.00 34.04 34.55 30,325 -0.54(-1.54%)
Nov 17, 2014 34.71 36.24 34.02 35.09 24,538 -0.13(-0.37%)
Nov 14, 2014 35.03 36.00 33.66 35.22 44,794 -0.75(-2.09%)
Nov 13, 2014 30.78 36.69 30.78 35.97 99,427 +5.30(+17.28%)
Nov 12, 2014 29.58 30.97 29.20 30.67 53,209 +0.73(+2.44%)
Nov 11, 2014 29.57 29.99 29.00 29.94 30,470 -0.21(-0.70%)
Nov 10, 2014 29.99 30.15 28.52 30.15 20,894 +0.09(+0.30%)
Nov 07, 2014 30.24 30.24 28.56 30.06 9,774 -0.03(-0.10%)
Nov 06, 2014 29.56 30.13 29.16 30.09 23,976 +0.01(+0.03%)
Nov 05, 2014 30.00 30.17 29.09 30.08 9,960 +0.08(+0.27%)
Nov 04, 2014 30.00 30.02 29.59 30.00 10,062 -0.07(-0.23%)
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.