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 (%)
Apr 30, 2015 24.63 25.39 22.16 22.43 194,828 -2.24(-9.08%)
Apr 29, 2015 23.56 24.95 23.52 24.67 125,973 +0.92(+3.87%)
Apr 28, 2015 24.84 26.16 23.26 23.75 135,760 -1.16(-4.66%)
Apr 27, 2015 26.76 26.76 24.58 24.91 213,647 -1.65(-6.21%)
Apr 24, 2015 27.06 27.34 26.00 26.56 303,309 -0.42(-1.56%)
Apr 23, 2015 26.80 27.91 26.30 26.98 223,368 +0.32(+1.20%)
Apr 22, 2015 26.82 26.92 26.15 26.66 180,772 +0.22(+0.83%)
Apr 21, 2015 26.72 26.72 26.14 26.44 140,938 +0.02(+0.08%)
Apr 20, 2015 26.91 26.91 25.92 26.42 131,786 -0.09(-0.34%)
Apr 17, 2015 26.21 27.85 26.21 26.51 147,669 -0.04(-0.15%)
Apr 16, 2015 27.75 27.75 25.55 26.55 1,871,643 -1.10(-3.98%)
Apr 15, 2015 27.35 29.24 26.88 27.65 178,827 +0.61(+2.26%)
Apr 14, 2015 24.75 28.15 24.41 27.04 118,938 +2.43(+9.87%)
Apr 13, 2015 24.55 25.85 24.54 24.61 40,061 -0.04(-0.16%)
Apr 10, 2015 24.62 24.81 23.92 24.65 34,813 +0.16(+0.65%)
Apr 09, 2015 23.56 26.94 23.25 24.49 51,155 +1.09(+4.66%)
Apr 08, 2015 25.06 25.35 23.22 23.40 46,360 -1.57(-6.29%)
Apr 07, 2015 26.61 26.85 24.81 24.97 64,635 -1.48(-5.60%)
Apr 06, 2015 26.03 27.84 25.76 26.45 60,033 -1.46(-5.23%)
Apr 02, 2015 27.06 27.91 27.91 27.91 141,100 +0.69(+2.53%)
Apr 01, 2015 22.65 27.73 21.73 27.22 444,693 +6.11(+28.94%)
Mar 31, 2015 22.77 22.84 20.63 21.11 71,293 -1.66(-7.29%)
Mar 30, 2015 24.45 25.31 22.32 22.77 49,080 -1.32(-5.48%)
Mar 27, 2015 25.64 25.76 24.00 24.09 69,762 -1.56(-6.08%)
Mar 26, 2015 26.66 26.74 25.35 25.65 63,633 -1.24(-4.61%)
Mar 25, 2015 28.29 28.29 26.71 26.89 124,785 -1.07(-3.83%)
Mar 24, 2015 27.80 28.06 27.36 27.96 52,345 +0.01(+0.04%)
Mar 23, 2015 28.00 28.55 27.30 27.95 32,979 -0.19(-0.68%)
Mar 20, 2015 27.77 28.29 26.82 28.14 117,665 +0.35(+1.26%)
Mar 19, 2015 26.61 28.90 26.61 27.79 132,529 +1.22(+4.59%)
Mar 18, 2015 26.02 27.48 25.49 26.57 78,179 +0.66(+2.55%)
Mar 17, 2015 25.04 26.48 25.04 25.91 76,421 +0.70(+2.78%)
Mar 16, 2015 26.57 26.80 24.75 25.21 75,206 -0.18(-0.71%)
Mar 13, 2015 26.00 26.91 24.80 25.39 282,938 -0.53(-2.04%)
Mar 12, 2015 25.97 26.00 24.58 25.92 175,525 +0.30(+1.17%)
Mar 11, 2015 24.95 25.99 23.71 25.62 95,201 +0.64(+2.56%)
Mar 10, 2015 25.05 25.10 24.29 24.98 80,117 -0.50(-1.96%)
Mar 09, 2015 24.76 25.98 24.55 25.48 131,349 +0.64(+2.58%)
Mar 06, 2015 24.80 25.87 24.49 24.84 33,003 -0.06(-0.24%)
Mar 05, 2015 23.62 25.00 22.68 24.90 47,078 +1.35(+5.73%)
Mar 04, 2015 22.61 23.70 22.40 23.55 16,727 +0.68(+2.97%)
Mar 03, 2015 23.12 23.12 22.54 22.87 13,084 -0.30(-1.29%)
Mar 02, 2015 22.06 23.23 22.06 23.17 18,116 +1.13(+5.13%)
Feb 27, 2015 23.21 23.21 21.79 22.04 20,867 -1.14(-4.92%)
Feb 26, 2015 23.71 23.89 23.16 23.18 9,929 -0.63(-2.65%)
Feb 25, 2015 23.60 24.25 23.07 23.81 14,605 +0.15(+0.63%)
Feb 24, 2015 24.64 24.64 23.30 23.66 11,468 -0.64(-2.63%)
Feb 23, 2015 23.93 24.57 23.90 24.30 13,656 +0.12(+0.50%)
Feb 20, 2015 23.99 24.34 23.11 24.18 30,652 -0.04(-0.17%)
Feb 19, 2015 24.37 24.59 23.52 24.22 17,975 +0.01(+0.04%)
Feb 18, 2015 24.62 26.72 24.01 24.21 12,179 -0.63(-2.54%)
Feb 17, 2015 25.59 26.38 24.08 24.84 178,559 -0.50(-1.97%)
Feb 13, 2015 24.50 25.34 25.34 25.34 61,600 +1.20(+4.97%)
Feb 12, 2015 23.11 24.29 23.11 24.14 28,388 +0.97(+4.19%)
Feb 11, 2015 23.84 24.23 22.73 23.17 26,738 -0.54(-2.28%)
Feb 10, 2015 24.53 24.64 23.25 23.71 20,730 -0.80(-3.26%)
Feb 09, 2015 25.65 25.65 24.35 24.51 16,096 -0.76(-3.01%)
Feb 06, 2015 25.02 25.54 24.89 25.27 28,487 +0.28(+1.12%)
Feb 05, 2015 24.62 25.05 24.62 24.99 27,105 +0.27(+1.09%)
Feb 04, 2015 25.17 25.32 23.78 24.72 22,093 -0.41(-1.63%)
Feb 03, 2015 25.47 25.80 24.48 25.13 39,175 -0.14(-0.55%)
Feb 02, 2015 25.30 26.15 24.73 25.27 26,230 +0.18(+0.72%)
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%)
Nov 03, 2014 31.21 31.91 29.74 30.07 22,851 -0.92(-2.97%)
Oct 31, 2014 30.10 33.11 29.08 30.99 27,918 +1.39(+4.70%)
Oct 30, 2014 30.76 31.53 28.68 29.60 43,301 -1.08(-3.52%)
Oct 29, 2014 28.00 31.58 28.00 30.68 57,395 +2.90(+10.44%)
Oct 28, 2014 25.80 28.25 25.80 27.78 34,212 +2.06(+8.01%)
Oct 27, 2014 25.66 25.96 25.15 25.72 35,892 -0.24(-0.92%)
Oct 24, 2014 24.49 26.17 24.49 25.96 13,570 +0.97(+3.88%)
Oct 23, 2014 25.10 26.05 24.39 24.99 27,742 -0.14(-0.56%)
Oct 22, 2014 26.01 26.01 23.78 25.13 30,416 -0.98(-3.75%)
Oct 21, 2014 23.34 26.59 23.34 26.11 33,711 +2.75(+11.77%)
Oct 20, 2014 21.97 23.36 21.19 23.36 22,834 +1.44(+6.57%)
Oct 17, 2014 23.30 23.30 21.56 21.92 16,622 -1.31(-5.64%)
Oct 16, 2014 20.67 23.37 20.55 23.23 45,684 +2.22(+10.57%)
Oct 15, 2014 22.98 22.98 18.89 21.01 76,086 -2.51(-10.67%)
Oct 14, 2014 25.20 25.93 22.90 23.52 74,248 -1.13(-4.58%)
Oct 13, 2014 23.06 25.50 23.06 24.65 44,418 +1.61(+6.99%)
Oct 10, 2014 22.26 23.88 22.22 23.04 75,378 +0.82(+3.69%)
Oct 09, 2014 21.59 23.03 21.54 22.22 65,990 +0.69(+3.20%)
Oct 08, 2014 20.31 21.65 18.91 21.53 28,787 +1.11(+5.44%)
Oct 07, 2014 19.79 20.69 18.27 20.42 50,572 +0.55(+2.77%)
Oct 06, 2014 22.07 22.99 19.35 19.87 103,114 -1.63(-7.58%)
Oct 03, 2014 19.39 22.47 19.34 21.50 102,990 +2.30(+11.98%)
Oct 02, 2014 18.20 19.99 17.21 19.20 102,364 +1.09(+6.02%)
Oct 01, 2014 17.66 18.55 17.05 18.11 145,656 +0.45(+2.55%)
Sep 30, 2014 16.97 19.05 16.40 17.66 750,317 +0.79(+4.68%)
Sep 29, 2014 15.88 18.39 15.88 16.87 129,117 +0.99(+6.23%)
Sep 26, 2014 14.20 16.13 14.20 15.88 59,631 +1.63(+11.44%)
Sep 25, 2014 13.37 15.64 13.11 14.25 81,811 +0.76(+5.63%)
Sep 24, 2014 12.88 13.49 12.73 13.49 41,064 +0.75(+5.89%)
Sep 23, 2014 12.36 13.25 11.90 12.74 51,214 +0.47(+3.83%)
Sep 22, 2014 12.22 13.00 12.06 12.27 27,701 +0.09(+0.74%)
Sep 19, 2014 13.19 13.49 11.55 12.18 57,139 -0.77(-5.95%)
Sep 18, 2014 13.57 13.57 12.54 12.95 19,671 -0.02(-0.15%)
Sep 17, 2014 13.47 13.50 12.55 12.97 47,594 -0.41(-3.06%)
Sep 16, 2014 13.06 13.70 12.88 13.38 42,052 +0.28(+2.14%)
Sep 15, 2014 13.45 14.00 12.80 13.10 44,506 -0.35(-2.60%)
Sep 12, 2014 13.85 13.97 12.95 13.45 73,603 -0.33(-2.39%)
Sep 11, 2014 12.56 13.91 12.53 13.78 103,523 +1.58(+12.95%)
Sep 10, 2014 12.07 12.56 12.05 12.20 14,833 -0.12(-0.97%)
Sep 09, 2014 12.43 12.49 12.14 12.32 38,690 +0.06(+0.49%)
Sep 08, 2014 12.35 12.50 12.24 12.26 27,188 +0.02(+0.16%)
Sep 05, 2014 12.32 12.34 12.04 12.24 17,592 +0.12(+0.99%)
Sep 04, 2014 12.24 12.34 12.07 12.12 17,955 -0.03(-0.25%)
Sep 03, 2014 12.02 12.28 12.02 12.15 8,250 +0.11(+0.91%)
Sep 02, 2014 12.07 12.27 12.04 12.04 14,245 +0.03(+0.25%)
Aug 29, 2014 12.00 12.01 12.01 12.01 20,500 +0.20(+1.69%)
Aug 28, 2014 12.00 12.25 11.81 11.81 15,992 -0.01(-0.08%)
Aug 27, 2014 12.01 12.20 12.01 11.82 14,842 -0.32(-2.64%)
Aug 26, 2014 11.92 12.17 11.85 12.14 19,513 +0.22(+1.85%)
Aug 25, 2014 11.85 12.00 11.63 11.92 20,771 +0.03(+0.25%)
Aug 22, 2014 12.45 12.45 11.85 11.89 14,012 -0.26(-2.14%)
Aug 21, 2014 12.51 12.70 12.15 12.15 44,334 -0.53(-4.18%)
Aug 20, 2014 12.48 12.75 12.19 12.68 107,621 +0.21(+1.68%)
Aug 19, 2014 12.26 12.64 12.19 12.47 21,973 +0.34(+2.80%)
Aug 18, 2014 12.08 12.38 12.03 12.13 38,266 -0.28(-2.26%)
Aug 15, 2014 12.44 12.44 12.12 12.41 12,446 +0.04(+0.32%)
Aug 14, 2014 12.49 12.49 12.02 12.37 6,852 +0.13(+1.06%)
Aug 13, 2014 12.55 12.55 12.31 12.24 658 -0.05(-0.41%)
Aug 12, 2014 12.04 12.49 12.01 12.29 1,875 +0.04(+0.33%)
Aug 11, 2014 12.29 12.60 12.00 12.25 11,577 -0.12(-0.97%)
Aug 08, 2014 12.20 12.29 12.00 12.37 20,344 +0.34(+2.83%)
Aug 07, 2014 12.07 12.46 12.00 12.03 33,304 -0.04(-0.33%)
Aug 06, 2014 11.90 12.07 11.90 12.07 9,260 -0.03(-0.25%)
Aug 05, 2014 11.95 12.10 11.90 12.10 22,758 +0.24(+2.02%)
Aug 04, 2014 11.82 11.98 11.80 11.86 6,825 -0.14(-1.17%)
Aug 01, 2014 11.68 12.13 11.59 12.00 13,622 +0.00(+0.00%)
Jul 31, 2014 12.10 12.10 11.51 12.00 37,836 +0.00(+0.00%)
Jul 30, 2014 12.10 12.10 11.94 12.00 51,504 +0.00(+0.00%)
Jul 29, 2014 12.00 12.04 11.95 12.00 70,550 +0.00(+0.00%)
Jul 28, 2014 12.01 12.01 12.01 12.00 73,882 -0.01(-0.08%)
Jul 25, 2014 12.00 12.15 11.88 12.01 197,625 -0.04(-0.33%)
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.