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 29, 2016 14.79 15.11 13.56 13.64 80,584 -1.18(-7.96%)
Apr 28, 2016 14.87 15.54 14.68 14.82 81,404 -0.05(-0.34%)
Apr 27, 2016 15.14 15.29 14.61 14.87 25,700 -0.31(-2.04%)
Apr 26, 2016 16.19 16.34 14.62 15.18 74,105 -0.94(-5.83%)
Apr 25, 2016 16.63 16.94 15.88 16.12 39,628 -0.53(-3.18%)
Apr 22, 2016 16.21 16.84 15.73 16.65 49,279 +0.41(+2.52%)
Apr 21, 2016 16.25 16.74 15.47 16.24 62,752 +0.05(+0.31%)
Apr 20, 2016 15.08 16.70 15.08 16.19 132,511 +1.18(+7.86%)
Apr 19, 2016 15.38 15.38 14.55 15.01 38,746 -0.23(-1.51%)
Apr 18, 2016 14.98 15.38 14.78 15.24 110,846 +0.18(+1.20%)
Apr 15, 2016 15.08 15.27 14.75 15.06 30,470 -0.02(-0.13%)
Apr 14, 2016 15.29 15.33 14.84 15.08 33,412 -0.31(-2.01%)
Apr 13, 2016 14.14 15.53 14.00 15.39 224,716 +1.39(+9.93%)
Apr 12, 2016 13.96 14.93 13.39 14.00 67,967 +0.03(+0.21%)
Apr 11, 2016 14.12 14.44 13.45 13.97 80,798 +0.01(+0.07%)
Apr 08, 2016 15.38 15.38 13.58 13.96 263,311 -1.14(-7.55%)
Apr 07, 2016 14.70 15.30 14.08 15.10 95,778 +0.17(+1.14%)
Apr 06, 2016 14.11 14.95 14.11 14.93 98,821 +0.84(+5.96%)
Apr 05, 2016 13.64 14.62 13.62 14.09 71,193 +0.30(+2.18%)
Apr 04, 2016 13.72 14.36 13.72 13.79 51,483 +0.19(+1.40%)
Apr 01, 2016 12.77 13.85 12.65 13.60 101,067 +0.60(+4.62%)
Mar 31, 2016 11.77 13.42 11.47 13.00 140,393 +1.19(+10.08%)
Mar 30, 2016 12.36 13.18 11.51 11.81 123,085 -0.53(-4.29%)
Mar 29, 2016 11.40 12.78 10.61 12.34 185,531 +0.96(+8.44%)
Mar 28, 2016 10.88 11.64 10.10 11.38 174,671 +0.73(+6.85%)
Mar 24, 2016 11.32 10.65 10.65 10.65 327,100 -0.64(-5.67%)
Mar 23, 2016 12.90 13.78 10.85 11.29 279,047 -1.58(-12.28%)
Mar 22, 2016 12.05 13.59 12.05 12.87 248,932 +0.73(+6.01%)
Mar 21, 2016 12.31 12.99 12.03 12.14 71,650 -0.11(-0.90%)
Mar 18, 2016 11.72 12.30 11.57 12.25 120,810 +0.63(+5.42%)
Mar 17, 2016 11.28 11.79 10.75 11.62 65,396 +0.42(+3.75%)
Mar 16, 2016 10.60 11.35 10.40 11.20 60,156 +0.54(+5.07%)
Mar 15, 2016 11.63 11.79 10.49 10.66 58,582 -1.10(-9.35%)
Mar 14, 2016 11.45 11.96 11.42 11.76 69,236 +0.25(+2.17%)
Mar 11, 2016 10.71 11.83 10.71 11.51 68,052 +0.32(+2.86%)
Mar 10, 2016 11.65 11.69 10.98 11.19 32,801 -0.26(-2.27%)
Mar 09, 2016 11.77 11.77 11.00 11.45 31,939 -0.22(-1.89%)
Mar 08, 2016 12.85 13.19 11.60 11.67 87,355 -1.28(-9.88%)
Mar 07, 2016 12.21 13.88 12.02 12.95 70,127 +0.57(+4.60%)
Mar 04, 2016 10.95 12.42 10.95 12.38 83,099 +0.72(+6.17%)
Mar 03, 2016 11.07 11.81 11.07 11.66 36,875 +0.33(+2.91%)
Mar 02, 2016 10.87 11.44 10.76 11.33 62,215 +0.45(+4.14%)
Mar 01, 2016 10.05 10.93 9.790 10.88 138,530 +0.87(+8.69%)
Feb 29, 2016 10.57 10.58 10.00 10.01 41,825 -0.60(-5.66%)
Feb 26, 2016 10.16 10.79 10.16 10.61 35,222 +0.50(+4.95%)
Feb 25, 2016 10.17 10.92 9.980 10.11 62,107 +0.09(+0.90%)
Feb 24, 2016 9.260 10.20 8.910 10.02 202,385 +0.59(+6.26%)
Feb 23, 2016 9.980 10.65 9.390 9.430 54,320 -0.68(-6.73%)
Feb 22, 2016 11.29 11.31 10.00 10.11 92,121 -1.00(-9.00%)
Feb 19, 2016 11.63 11.65 10.85 11.11 84,020 -0.65(-5.53%)
Feb 18, 2016 11.01 11.83 10.70 11.76 73,981 +0.72(+6.52%)
Feb 17, 2016 10.09 11.09 9.985 11.04 60,966 +1.08(+10.84%)
Feb 16, 2016 9.330 10.01 9.280 9.960 60,916 +0.80(+8.73%)
Feb 12, 2016 9.020 9.160 9.160 9.160 36,500 +0.27(+3.04%)
Feb 11, 2016 8.050 9.035 7.990 8.890 95,713 +0.77(+9.48%)
Feb 10, 2016 8.240 8.850 8.000 8.120 70,585 +0.01(+0.12%)
Feb 09, 2016 8.240 8.798 7.900 8.110 80,491 -0.12(-1.46%)
Feb 08, 2016 9.860 10.14 7.910 8.230 110,493 -1.86(-18.43%)
Feb 05, 2016 10.79 11.62 9.810 10.09 84,738 -0.84(-7.69%)
Feb 04, 2016 9.920 11.58 9.920 10.93 46,979 +0.96(+9.63%)
Feb 03, 2016 10.85 10.85 9.560 9.970 62,395 -0.71(-6.65%)
Feb 02, 2016 10.82 10.82 10.24 10.68 66,562 -0.40(-3.61%)
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.