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 (%)
Sep 30, 2016 7.300 7.640 7.050 7.580 258,038 +0.27(+3.69%)
Sep 29, 2016 7.810 7.810 7.020 7.310 131,270 -0.50(-6.40%)
Sep 28, 2016 7.820 7.930 7.540 7.810 68,312 -0.01(-0.13%)
Sep 27, 2016 7.341 7.860 7.340 7.820 71,859 +0.01(+0.13%)
Sep 26, 2016 7.830 8.100 7.780 7.810 92,165 -0.15(-1.88%)
Sep 23, 2016 8.240 8.360 7.920 7.960 209,252 -0.17(-2.09%)
Sep 22, 2016 7.550 8.310 7.350 8.130 294,437 +0.61(+8.11%)
Sep 21, 2016 7.340 7.810 7.240 7.520 160,140 +0.42(+5.92%)
Sep 20, 2016 6.700 7.580 6.640 7.100 144,991 +0.47(+7.09%)
Sep 19, 2016 6.670 6.860 6.540 6.630 195,039 +0.06(+0.91%)
Sep 16, 2016 6.310 6.760 6.310 6.570 117,501 +0.32(+5.12%)
Sep 15, 2016 6.260 6.330 6.020 6.250 912,328 -0.54(-7.95%)
Sep 14, 2016 6.940 7.320 6.750 6.790 26,234 -0.08(-1.16%)
Sep 13, 2016 7.300 7.300 6.820 6.870 22,604 -0.50(-6.78%)
Sep 12, 2016 6.960 7.400 6.860 7.370 43,941 +0.32(+4.54%)
Sep 09, 2016 7.170 7.299 6.945 7.050 38,154 -0.26(-3.56%)
Sep 08, 2016 7.070 7.630 7.020 7.310 108,986 +0.18(+2.52%)
Sep 07, 2016 7.150 7.240 7.030 7.130 47,853 +0.03(+0.42%)
Sep 06, 2016 7.120 7.202 6.890 7.100 32,732 +0.03(+0.42%)
Sep 02, 2016 7.140 7.070 7.070 7.070 17,400 -0.04(-0.56%)
Sep 01, 2016 7.010 7.160 6.872 7.110 29,222 +0.06(+0.85%)
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%)
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.