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 (%)
May 29, 2015 22.02 22.23 21.12 21.83 104,743 -0.21(-0.95%)
May 28, 2015 22.22 22.80 21.57 22.04 33,416 -0.03(-0.14%)
May 27, 2015 21.50 22.27 20.41 22.07 126,457 +0.74(+3.47%)
May 26, 2015 21.33 21.60 20.87 21.33 66,117 -0.26(-1.20%)
May 22, 2015 22.14 21.59 21.59 21.59 97,000 -0.41(-1.86%)
May 21, 2015 21.58 22.24 21.28 22.00 124,016 +0.02(+0.09%)
May 20, 2015 22.06 22.06 21.20 21.98 54,447 -0.05(-0.23%)
May 19, 2015 22.85 22.90 21.66 22.03 107,080 -0.75(-3.29%)
May 18, 2015 21.13 22.96 20.88 22.78 78,477 +1.67(+7.91%)
May 15, 2015 21.65 22.26 20.14 21.11 97,224 -0.18(-0.85%)
May 14, 2015 21.37 21.96 20.12 21.29 138,437 -0.50(-2.29%)
May 13, 2015 22.53 22.53 20.90 21.79 123,985 -0.12(-0.55%)
May 12, 2015 20.85 22.77 20.82 21.91 270,562 +0.77(+3.64%)
May 11, 2015 22.16 22.25 20.96 21.14 70,758 -1.06(-4.77%)
May 08, 2015 21.44 22.24 21.43 22.20 55,054 +0.98(+4.62%)
May 07, 2015 20.08 21.25 19.68 21.22 86,777 +1.24(+6.21%)
May 06, 2015 20.70 21.21 19.34 19.98 98,832 -0.55(-2.68%)
May 05, 2015 22.19 22.41 20.18 20.53 153,571 -1.77(-7.94%)
May 04, 2015 22.98 23.04 22.23 22.30 86,932 -0.70(-3.04%)
May 01, 2015 22.66 23.19 22.00 23.00 153,995 +0.57(+2.54%)
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%)
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.