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 01, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Mar 29, 2019 5.840 5.850 5.840 5.850 99,600 +0.00(+0.00%)
Mar 28, 2019 5.840 5.850 5.840 5.850 61,631 +0.01(+0.17%)
Mar 27, 2019 5.840 5.850 5.840 5.840 221,779 -0.01(-0.17%)
Mar 26, 2019 5.850 5.850 5.840 5.850 252,725 +0.00(+0.00%)
Mar 25, 2019 5.840 5.850 5.840 5.850 454,483 +0.00(+0.00%)
Mar 22, 2019 5.830 5.850 5.830 5.850 305,400 +0.01(+0.17%)
Mar 21, 2019 5.830 5.840 5.830 5.840 288,045 +0.01(+0.17%)
Mar 20, 2019 5.840 5.850 5.830 5.830 594,219 -0.02(-0.34%)
Mar 19, 2019 5.830 5.850 5.830 5.850 460,765 +0.01(+0.17%)
Mar 18, 2019 5.830 5.840 5.830 5.840 1,155,312 -0.01(-0.17%)
Mar 15, 2019 5.830 5.850 5.830 5.850 713,500 +0.01(+0.17%)
Mar 14, 2019 5.830 5.840 5.820 5.840 723,394 +0.00(+0.00%)
Mar 13, 2019 5.830 5.840 5.830 5.840 381,766 +0.00(+0.00%)
Mar 12, 2019 5.830 5.840 5.830 5.840 240,106 +0.00(+0.00%)
Mar 11, 2019 5.830 5.840 5.830 5.840 270,940 +0.00(+0.00%)
Mar 08, 2019 5.830 5.840 5.820 5.840 404,700 +0.00(+0.00%)
Mar 07, 2019 5.830 5.840 5.830 5.840 337,541 +0.01(+0.17%)
Mar 06, 2019 5.820 5.840 5.820 5.830 413,420 +0.01(+0.17%)
Mar 05, 2019 5.830 5.840 5.820 5.820 696,684 -0.01(-0.17%)
Mar 04, 2019 5.820 5.830 5.820 5.830 211,931 +0.00(+0.00%)
Mar 01, 2019 5.820 5.830 5.820 5.830 584,900 +0.01(+0.17%)
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%)
Dec 03, 2018 1.720 1.770 1.560 1.750 1,179,761 +0.15(+9.37%)
Nov 30, 2018 1.500 1.620 1.470 1.600 752,200 +0.12(+8.11%)
Nov 29, 2018 1.350 1.500 1.310 1.480 1,572,751 +0.15(+11.28%)
Nov 28, 2018 1.350 1.420 1.300 1.330 754,176 -0.03(-2.21%)
Nov 27, 2018 1.330 1.370 1.300 1.360 226,010 +0.01(+0.74%)
Nov 26, 2018 1.420 1.420 1.340 1.350 164,257 -0.06(-4.26%)
Nov 23, 2018 1.380 1.430 1.370 1.410 156,300 +0.04(+2.92%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.06(+4.58%)
Nov 20, 2018 1.330 1.340 1.254 1.310 369,550 -0.04(-2.96%)
Nov 19, 2018 1.380 1.387 1.320 1.350 227,064 -0.03(-2.17%)
Nov 16, 2018 1.410 1.450 1.360 1.380 212,100 -0.04(-2.82%)
Nov 15, 2018 1.380 1.450 1.360 1.420 269,851 +0.01(+0.71%)
Nov 14, 2018 1.370 1.420 1.310 1.410 299,698 +0.05(+3.68%)
Nov 13, 2018 1.390 1.460 1.340 1.360 545,796 -0.02(-1.45%)
Nov 12, 2018 1.480 1.480 1.380 1.380 393,641 -0.10(-6.76%)
Nov 09, 2018 1.500 1.520 1.430 1.480 238,100 -0.03(-1.99%)
Nov 08, 2018 1.520 1.560 1.470 1.510 385,945 -0.01(-0.66%)
Nov 07, 2018 1.550 1.570 1.350 1.520 964,852 +0.03(+2.01%)
Nov 06, 2018 1.570 1.620 1.440 1.490 833,586 -0.08(-5.10%)
Nov 05, 2018 1.580 1.600 1.490 1.570 402,878 +0.00(+0.00%)
Nov 02, 2018 1.540 1.610 1.460 1.570 529,300 +0.04(+2.61%)
Nov 01, 2018 1.460 1.580 1.450 1.530 647,679 +0.09(+6.25%)
Oct 31, 2018 1.520 1.570 1.400 1.440 492,070 -0.07(-4.64%)
Oct 30, 2018 1.360 1.530 1.320 1.510 2,029,088 +0.16(+11.85%)
Oct 29, 2018 1.450 1.460 1.290 1.350 831,457 -0.08(-5.59%)
Oct 26, 2018 1.440 1.530 1.370 1.430 484,300 -0.03(-2.05%)
Oct 25, 2018 1.470 1.540 1.410 1.460 399,534 -0.01(-0.68%)
Oct 24, 2018 1.590 1.590 1.390 1.470 827,820 -0.13(-8.13%)
Oct 23, 2018 1.640 1.670 1.530 1.600 639,846 -0.07(-4.19%)
Oct 22, 2018 1.680 1.730 1.610 1.670 639,724 +0.01(+0.60%)
Oct 19, 2018 1.670 1.781 1.615 1.660 1,096,200 +0.00(+0.00%)
Oct 18, 2018 1.630 1.670 1.600 1.660 3,906,064 +0.04(+2.47%)
Oct 17, 2018 1.650 1.680 1.610 1.620 448,735 -0.02(-1.22%)
Oct 16, 2018 1.700 1.720 1.610 1.640 693,203 -0.07(-4.09%)
Oct 15, 2018 1.890 1.900 1.700 1.710 790,588 -0.14(-7.57%)
Oct 12, 2018 1.700 1.880 1.470 1.850 3,333,500 -0.94(-33.69%)
Oct 11, 2018 2.820 2.910 2.750 2.790 340,228 -0.04(-1.41%)
Oct 10, 2018 2.970 3.010 2.830 2.830 148,374 -0.15(-5.03%)
Oct 09, 2018 3.000 3.040 2.900 2.980 170,609 -0.01(-0.33%)
Oct 08, 2018 3.170 3.211 2.960 2.990 181,522 -0.18(-5.68%)
Oct 05, 2018 3.170 3.190 3.010 3.170 162,300 +0.02(+0.63%)
Oct 04, 2018 3.300 3.390 3.100 3.150 151,308 -0.15(-4.55%)
Oct 03, 2018 3.260 3.440 3.200 3.300 146,824 +0.06(+1.85%)
Oct 02, 2018 3.360 3.440 3.210 3.240 129,721 -0.14(-4.14%)
Oct 01, 2018 3.400 3.480 3.310 3.380 100,785 -0.07(-2.03%)
Sep 28, 2018 3.350 3.450 3.300 3.450 76,200 +0.05(+1.47%)
Sep 27, 2018 3.350 3.400 3.250 3.400 129,993 +0.10(+3.03%)
Sep 26, 2018 3.400 3.450 3.300 3.300 160,603 -0.10(-2.94%)
Sep 25, 2018 3.450 3.500 3.400 3.400 74,114 +0.00(+0.00%)
Sep 24, 2018 3.500 3.500 3.400 3.400 58,697 -0.10(-2.86%)
Sep 21, 2018 3.500 3.550 3.450 3.500 145,100 -0.05(-1.41%)
Sep 20, 2018 3.500 3.600 3.450 3.550 125,863 +0.10(+2.90%)
Sep 19, 2018 3.250 3.500 3.210 3.450 257,670 +0.25(+7.81%)
Sep 18, 2018 3.250 3.300 3.150 3.200 175,738 -0.05(-1.54%)
Sep 17, 2018 3.300 3.400 3.200 3.250 180,236 -0.05(-1.52%)
Sep 14, 2018 3.300 3.450 3.250 3.300 149,500 +0.00(+0.00%)
Sep 13, 2018 3.400 3.475 3.275 3.300 199,772 -0.05(-1.49%)
Sep 12, 2018 3.350 3.450 3.250 3.350 807,815 -0.05(-1.47%)
Sep 11, 2018 3.500 3.500 3.350 3.400 128,369 -0.10(-2.86%)
Sep 10, 2018 3.500 3.550 3.400 3.500 134,038 +0.00(+0.00%)
Sep 07, 2018 3.500 3.550 3.400 3.500 102,900 +0.05(+1.45%)
Sep 06, 2018 3.450 3.600 3.400 3.450 202,627 -0.02(-0.72%)
Sep 05, 2018 3.650 3.650 3.450 3.475 191,935 -0.15(-4.14%)
Sep 04, 2018 3.800 3.800 3.600 3.625 133,070 -0.17(-4.61%)
Aug 31, 2018 3.800 3.800 3.800 0 +0.30(+8.57%)
Aug 30, 2018 3.500 3.550 3.420 3.500 232,627 +0.05(+1.45%)
Aug 29, 2018 3.550 3.700 3.450 3.450 606,567 +0.05(+1.47%)
Aug 28, 2018 3.450 3.500 3.400 3.400 135,452 +0.00(+0.00%)
Aug 27, 2018 3.400 3.500 3.350 3.400 100,950 +0.05(+1.49%)
Aug 24, 2018 3.400 3.450 3.300 3.350 145,500 -0.05(-1.47%)
Aug 23, 2018 3.400 3.500 3.325 3.400 123,207 -0.05(-1.45%)
Aug 22, 2018 3.350 3.500 3.250 3.450 151,468 +0.10(+2.99%)
Aug 21, 2018 3.250 3.400 3.225 3.350 132,438 +0.15(+4.69%)
Aug 20, 2018 3.300 3.450 3.200 3.200 565,018 -0.05(-1.54%)
Aug 17, 2018 3.150 3.400 3.075 3.250 466,400 +0.10(+3.17%)
Aug 16, 2018 3.150 3.350 3.050 3.150 552,910 +0.05(+1.61%)
Aug 15, 2018 3.400 3.400 3.050 3.100 1,401,127 -0.30(-8.82%)
Aug 14, 2018 3.400 3.500 3.400 3.400 71,701 -0.02(-0.73%)
Aug 13, 2018 3.550 3.550 3.150 3.425 359,253 -0.08(-2.14%)
Aug 10, 2018 3.600 3.600 3.500 3.500 122,500 -0.15(-4.11%)
Aug 09, 2018 3.450 3.650 3.400 3.650 177,343 +0.20(+5.80%)
Aug 08, 2018 3.450 3.450 3.300 3.450 181,688 +0.05(+1.47%)
Aug 07, 2018 3.450 3.452 3.300 3.400 184,990 +0.00(+0.00%)
Aug 06, 2018 3.500 3.500 3.300 3.400 212,879 -0.10(-2.86%)
Aug 03, 2018 3.600 3.600 3.400 3.500 135,600 -0.10(-2.78%)
Aug 02, 2018 3.500 3.650 3.350 3.600 433,755 +0.05(+1.41%)
Aug 01, 2018 3.750 3.900 3.500 3.550 258,557 -0.25(-6.58%)
Jul 31, 2018 3.600 3.800 3.550 3.800 307,887 +0.20(+5.56%)
Jul 30, 2018 3.700 3.850 3.550 3.600 317,047 -0.15(-4.00%)
Jul 27, 2018 4.100 4.100 3.700 3.750 307,800 -0.35(-8.54%)
Jul 26, 2018 4.100 4.200 3.950 4.100 130,391 +0.05(+1.23%)
Jul 25, 2018 4.150 4.250 4.000 4.050 206,725 -0.05(-1.22%)
Jul 24, 2018 4.450 4.500 4.100 4.100 257,804 -0.35(-7.87%)
Jul 23, 2018 4.250 4.500 4.100 4.450 305,171 +0.15(+3.49%)
Jul 20, 2018 4.450 4.550 4.075 4.300 534,566 -0.15(-3.37%)
Jul 19, 2018 4.500 4.550 4.400 4.450 125,334 -0.05(-1.11%)
Jul 18, 2018 4.450 4.500 4.350 4.500 84,447 +0.10(+2.27%)
Jul 17, 2018 4.400 4.500 4.250 4.400 115,574 +0.05(+1.15%)
Jul 16, 2018 4.650 4.650 4.300 4.350 199,836 -0.30(-6.45%)
Jul 13, 2018 4.800 4.850 4.600 4.650 71,730 -0.15(-3.12%)
Jul 12, 2018 4.900 4.675 4.800 92,796 +0.05(+1.05%)
Jul 11, 2018 4.800 4.850 4.750 4.750 52,696 -0.05(-1.04%)
Jul 10, 2018 4.700 4.850 4.650 4.800 100,903 +0.00(+0.00%)
Jul 09, 2018 5.000 5.000 4.700 4.800 123,035 -0.15(-3.03%)
Jul 06, 2018 4.850 5.050 4.850 4.950 165,852 +0.10(+2.06%)
Jul 05, 2018 4.850 4.900 4.700 4.850 159,924 +0.00(+0.00%)
Jul 03, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
Jul 02, 2018 4.500 4.750 4.425 4.750 250,617 +0.20(+4.40%)
Jun 29, 2018 4.350 4.650 4.300 4.550 306,411 +0.17(+4.00%)
Jun 28, 2018 4.150 4.400 4.050 4.375 195,615 +0.17(+4.17%)
Jun 27, 2018 4.450 4.450 4.175 4.200 249,514 -0.20(-4.55%)
Jun 26, 2018 4.200 4.400 4.050 4.400 307,670 +0.15(+3.53%)
Jun 25, 2018 4.400 4.550 4.200 4.250 227,440 -0.15(-3.41%)
Jun 22, 2018 4.400 4.450 4.250 4.400 602,018 -0.05(-1.12%)
Jun 21, 2018 4.750 4.750 4.400 4.450 280,480 -0.30(-6.32%)
Jun 20, 2018 4.700 4.800 4.600 4.750 163,695 +0.10(+2.15%)
Jun 19, 2018 4.600 4.750 4.500 4.650 187,195 +0.08(+1.64%)
Jun 18, 2018 4.650 4.900 4.450 4.575 429,782 -0.08(-1.61%)
Jun 15, 2018 4.675 4.500 4.650 414,922 +0.15(+3.33%)
Jun 14, 2018 4.500 4.600 4.450 4.500 92,426 +0.00(+0.00%)
Jun 13, 2018 4.500 4.600 4.400 4.500 232,979 +0.10(+2.27%)
Jun 12, 2018 4.250 4.500 4.250 4.400 245,031 +0.20(+4.76%)
Jun 11, 2018 4.300 4.450 4.200 4.200 332,222 -0.05(-1.18%)
Jun 08, 2018 4.250 4.375 4.225 4.250 69,715 -0.05(-1.16%)
Jun 07, 2018 4.250 4.350 4.150 4.300 287,115 +0.05(+1.18%)
Jun 06, 2018 4.200 4.300 4.200 4.250 107,697 +0.05(+1.19%)
Jun 05, 2018 4.200 4.250 4.200 4.200 127,966 +0.00(+0.00%)
Jun 04, 2018 4.600 4.645 4.200 4.200 283,283 -0.40(-8.70%)
Jun 01, 2018 4.550 4.650 4.500 4.600 237,715 +0.10(+2.22%)
May 31, 2018 4.450 4.550 4.400 4.500 323,423 +0.08(+1.69%)
May 30, 2018 4.250 4.500 4.250 4.425 216,818 +0.17(+4.12%)
May 29, 2018 4.250 4.300 4.150 4.250 127,224 +0.00(+0.00%)
May 25, 2018 4.250 4.250 4.250 0 -0.15(-3.41%)
May 24, 2018 4.400 4.500 4.350 4.400 137,205 +0.00(+0.00%)
May 23, 2018 4.350 4.550 4.250 4.400 261,659 +0.05(+1.15%)
May 22, 2018 4.200 4.400 4.050 4.350 207,135 +0.17(+4.19%)
May 21, 2018 4.250 4.350 4.075 4.175 219,516 -0.08(-1.76%)
May 18, 2018 4.500 4.500 4.200 4.250 215,331 -0.20(-4.49%)
May 17, 2018 4.500 4.500 4.150 4.450 375,623 +0.00(+0.00%)
May 16, 2018 4.350 4.700 4.200 4.450 802,787 +0.15(+3.49%)
May 15, 2018 3.950 4.375 3.850 4.300 672,970 +0.35(+8.86%)
May 14, 2018 3.850 4.100 3.800 3.950 518,141 +0.15(+3.95%)
May 11, 2018 3.700 3.800 3.700 3.800 158,278 +0.05(+1.33%)
May 10, 2018 3.750 3.800 3.700 3.750 115,529 +0.00(+0.00%)
May 09, 2018 3.550 3.800 3.550 3.750 145,886 +0.20(+5.63%)
May 08, 2018 3.650 3.650 3.550 3.550 109,008 -0.10(-2.74%)
May 07, 2018 3.850 3.950 3.650 3.650 321,011 -0.15(-3.95%)
May 04, 2018 3.550 3.800 3.550 3.800 290,857 +0.25(+7.04%)
May 03, 2018 3.600 3.700 3.500 3.550 100,882 -0.05(-1.39%)
May 02, 2018 3.550 3.800 3.550 3.600 152,794 +0.00(+0.00%)
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.