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 (%)
Aug 31, 2016 7.000 7.160 6.960 7.050 50,550 +0.05(+0.71%)
Aug 30, 2016 6.820 7.130 6.730 7.000 26,991 +0.14(+2.04%)
Aug 29, 2016 6.900 6.980 6.535 6.860 73,991 +0.01(+0.15%)
Aug 26, 2016 6.667 6.870 6.510 6.850 33,320 +0.29(+4.42%)
Aug 25, 2016 6.630 7.185 6.500 6.560 101,568 -0.06(-0.91%)
Aug 24, 2016 7.000 7.145 6.560 6.620 70,447 -0.43(-6.10%)
Aug 23, 2016 7.110 7.170 6.980 7.050 22,439 -0.02(-0.28%)
Aug 22, 2016 6.860 7.125 6.801 7.070 60,300 +0.23(+3.36%)
Aug 19, 2016 7.000 7.260 6.660 6.840 65,739 -0.20(-2.84%)
Aug 18, 2016 7.082 7.090 6.985 7.040 31,479 +0.07(+1.00%)
Aug 17, 2016 7.174 7.180 6.940 6.970 37,532 -0.17(-2.38%)
Aug 16, 2016 7.200 7.256 7.120 7.140 45,796 -0.13(-1.79%)
Aug 15, 2016 6.970 7.330 6.960 7.270 37,400 +0.32(+4.60%)
Aug 12, 2016 6.950 7.062 6.880 6.950 68,011 +0.02(+0.29%)
Aug 11, 2016 7.010 7.095 6.751 6.930 37,164 -0.04(-0.57%)
Aug 10, 2016 7.510 7.510 6.870 6.970 60,229 -0.68(-8.89%)
Aug 09, 2016 7.660 7.670 7.463 7.650 16,220 +0.03(+0.39%)
Aug 08, 2016 7.790 7.860 7.550 7.620 30,503 -0.13(-1.68%)
Aug 05, 2016 7.610 7.840 7.500 7.750 27,814 +0.17(+2.24%)
Aug 04, 2016 7.840 8.050 7.540 7.580 65,792 -0.23(-2.94%)
Aug 03, 2016 7.370 7.840 7.317 7.810 50,520 +0.41(+5.54%)
Aug 02, 2016 7.620 7.830 7.170 7.400 34,007 -0.23(-3.01%)
Aug 01, 2016 7.660 7.740 7.497 7.630 44,459 -0.04(-0.52%)
Jul 29, 2016 7.850 7.870 7.540 7.670 107,953 -0.23(-2.91%)
Jul 28, 2016 7.610 7.950 7.430 7.900 95,641 +0.28(+3.67%)
Jul 27, 2016 7.380 7.630 7.370 7.620 49,220 +0.32(+4.38%)
Jul 26, 2016 7.230 7.530 7.100 7.300 65,437 +0.04(+0.55%)
Jul 25, 2016 7.150 7.440 6.846 7.260 46,668 +0.10(+1.40%)
Jul 22, 2016 7.390 7.500 7.000 7.160 100,731 -0.22(-2.98%)
Jul 21, 2016 7.350 7.640 7.230 7.380 162,448 +0.12(+1.65%)
Jul 20, 2016 6.990 7.433 6.880 7.260 486,632 +0.38(+5.52%)
Jul 19, 2016 6.990 7.109 6.430 6.880 276,001 -0.13(-1.85%)
Jul 18, 2016 6.880 7.080 6.660 7.010 109,934 +0.13(+1.89%)
Jul 15, 2016 6.870 7.010 6.640 6.880 96,122 +0.01(+0.15%)
Jul 14, 2016 7.440 7.440 6.860 6.870 82,975 -0.48(-6.53%)
Jul 13, 2016 8.170 8.200 7.330 7.350 131,628 -0.70(-8.70%)
Jul 12, 2016 7.910 8.220 7.830 8.050 93,852 +0.22(+2.81%)
Jul 11, 2016 8.210 8.210 7.810 7.830 91,793 -0.34(-4.16%)
Jul 08, 2016 8.100 8.245 8.000 8.170 87,995 +0.11(+1.36%)
Jul 07, 2016 8.170 8.330 7.960 8.060 27,195 -0.01(-0.12%)
Jul 05, 2016 8.150 8.250 7.830 8.070 43,355 -0.13(-1.59%)
Jul 01, 2016 8.200 8.200 8.200 8.200 91,500 +0.04(+0.49%)
Jun 30, 2016 8.200 8.240 8.000 8.160 76,971 -0.04(-0.49%)
Jun 29, 2016 8.320 8.330 8.060 8.200 102,637 +0.01(+0.12%)
Jun 28, 2016 7.800 8.420 7.800 8.190 105,643 +0.54(+7.06%)
Jun 27, 2016 8.240 8.265 7.520 7.650 86,573 -0.65(-7.83%)
Jun 24, 2016 8.000 8.410 7.730 8.300 239,604 +0.00(+0.00%)
Jun 23, 2016 8.420 8.500 8.020 8.300 149,285 +0.03(+0.36%)
Jun 22, 2016 8.390 8.840 8.120 8.270 237,900 -0.09(-1.08%)
Jun 21, 2016 10.27 10.30 8.350 8.360 345,817 -1.88(-18.36%)
Jun 20, 2016 9.940 10.50 9.730 10.24 169,133 +0.50(+5.13%)
Jun 17, 2016 10.25 10.34 9.565 9.740 206,819 -0.47(-4.60%)
Jun 16, 2016 10.02 10.57 9.830 10.21 72,553 +0.11(+1.09%)
Jun 15, 2016 10.26 10.42 9.930 10.10 186,882 -0.04(-0.39%)
Jun 14, 2016 10.30 10.43 9.730 10.14 113,299 -0.13(-1.27%)
Jun 13, 2016 10.44 10.44 10.20 10.27 84,231 -0.30(-2.84%)
Jun 10, 2016 10.38 10.85 10.00 10.57 178,994 -0.08(-0.75%)
Jun 09, 2016 11.64 11.64 10.28 10.65 284,473 -1.11(-9.44%)
Jun 08, 2016 11.88 12.05 11.66 11.76 70,565 -0.06(-0.51%)
Jun 07, 2016 12.23 12.39 11.78 11.82 77,782 -0.46(-3.75%)
Jun 06, 2016 12.35 12.53 12.06 12.28 189,835 +0.02(+0.16%)
Jun 03, 2016 13.05 13.22 12.00 12.26 81,441 -0.74(-5.69%)
Jun 02, 2016 12.51 13.22 12.51 13.00 79,357 +0.19(+1.48%)
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.