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, 2015 16.51 16.51 14.80 15.94 77,671 -0.67(-4.03%)
Aug 28, 2015 16.24 16.69 16.11 16.61 49,663 +0.17(+1.03%)
Aug 27, 2015 15.86 16.91 15.79 16.44 98,416 +1.00(+6.48%)
Aug 26, 2015 14.52 15.51 14.03 15.44 105,389 +1.55(+11.16%)
Aug 25, 2015 15.18 15.29 13.85 13.89 85,502 -0.65(-4.47%)
Aug 24, 2015 14.83 16.41 14.31 14.54 113,599 -0.95(-6.13%)
Aug 21, 2015 14.89 16.01 14.83 15.49 77,443 +0.11(+0.72%)
Aug 20, 2015 16.36 16.98 15.17 15.38 159,668 -1.08(-6.56%)
Aug 19, 2015 16.72 16.92 16.12 16.46 125,252 -0.40(-2.37%)
Aug 18, 2015 16.25 17.44 16.25 16.86 127,317 +0.25(+1.51%)
Aug 17, 2015 16.51 17.01 16.41 16.61 60,295 -0.20(-1.19%)
Aug 14, 2015 15.18 17.39 14.81 16.81 292,330 +1.65(+10.88%)
Aug 13, 2015 16.14 17.13 14.09 15.16 409,125 -3.83(-20.17%)
Aug 12, 2015 17.14 19.44 16.14 18.99 298,001 +2.10(+12.43%)
Aug 11, 2015 22.55 22.68 16.75 16.89 263,145 -5.86(-25.76%)
Aug 10, 2015 19.26 23.02 19.26 22.75 144,100 +3.71(+19.49%)
Aug 07, 2015 18.12 19.72 17.86 19.04 93,401 +0.82(+4.50%)
Aug 06, 2015 19.35 19.35 17.92 18.22 32,031 -1.19(-6.13%)
Aug 05, 2015 20.24 20.38 19.39 19.41 87,047 -0.55(-2.76%)
Aug 04, 2015 19.47 20.30 18.54 19.96 111,657 +0.74(+3.85%)
Aug 03, 2015 19.38 20.13 18.86 19.22 67,770 -0.14(-0.72%)
Jul 31, 2015 20.00 20.39 19.10 19.36 81,581 -0.62(-3.10%)
Jul 30, 2015 20.89 20.89 19.72 19.98 91,442 -1.06(-5.04%)
Jul 29, 2015 23.13 23.16 21.00 21.04 73,477 -2.01(-8.72%)
Jul 28, 2015 23.24 23.59 22.52 23.05 41,808 -0.08(-0.35%)
Jul 27, 2015 23.15 23.22 21.98 23.13 90,633 -0.14(-0.60%)
Jul 24, 2015 25.82 25.82 23.20 23.27 62,994 -2.55(-9.88%)
Jul 23, 2015 26.92 27.00 25.55 25.82 33,938 -1.17(-4.33%)
Jul 22, 2015 25.83 27.00 25.83 26.99 80,235 +0.93(+3.57%)
Jul 21, 2015 26.04 26.93 25.90 26.06 65,414 -0.09(-0.34%)
Jul 20, 2015 25.60 26.50 25.19 26.15 53,895 +0.53(+2.07%)
Jul 17, 2015 26.84 26.94 25.29 25.62 78,585 -1.11(-4.15%)
Jul 16, 2015 25.48 27.39 24.89 26.73 93,505 +1.32(+5.19%)
Jul 15, 2015 24.96 25.41 24.50 25.41 73,226 +0.61(+2.46%)
Jul 14, 2015 24.27 25.26 23.72 24.80 57,428 +0.63(+2.61%)
Jul 13, 2015 24.14 24.43 23.15 24.17 56,579 +0.13(+0.54%)
Jul 10, 2015 21.37 24.57 21.19 24.04 118,711 +3.00(+14.26%)
Jul 09, 2015 21.20 21.74 20.86 21.04 49,892 +0.01(+0.05%)
Jul 08, 2015 21.50 21.69 20.89 21.03 85,916 -0.63(-2.91%)
Jul 07, 2015 21.91 22.02 21.13 21.66 98,796 -0.19(-0.87%)
Jul 06, 2015 21.00 21.89 20.89 21.85 71,487 +0.68(+3.21%)
Jul 02, 2015 21.39 21.17 21.17 21.17 59,600 -0.19(-0.89%)
Jul 01, 2015 20.92 21.63 20.51 21.36 92,954 +0.71(+3.44%)
Jun 30, 2015 21.29 21.29 20.03 20.65 87,058 -0.36(-1.71%)
Jun 29, 2015 21.72 22.49 21.00 21.01 118,344 -1.21(-5.45%)
Jun 26, 2015 24.57 24.90 21.73 22.22 783,937 -2.35(-9.56%)
Jun 25, 2015 24.50 24.98 23.89 24.57 72,221 +0.32(+1.32%)
Jun 24, 2015 25.15 25.15 23.92 24.25 80,033 -0.42(-1.70%)
Jun 23, 2015 24.98 25.89 24.09 24.67 144,831 +0.16(+0.65%)
Jun 22, 2015 24.44 25.43 23.76 24.51 66,175 +0.13(+0.53%)
Jun 19, 2015 24.68 24.92 23.94 24.38 72,376 -0.17(-0.69%)
Jun 18, 2015 23.88 24.99 23.12 24.55 64,205 +0.91(+3.85%)
Jun 17, 2015 24.67 25.47 23.40 23.64 67,122 -0.95(-3.86%)
Jun 16, 2015 25.56 26.16 24.23 24.59 84,763 -1.20(-4.65%)
Jun 15, 2015 23.95 25.93 23.47 25.79 127,389 +1.82(+7.59%)
Jun 12, 2015 22.51 24.21 22.51 23.97 77,445 +1.23(+5.41%)
Jun 11, 2015 22.58 22.90 22.07 22.74 106,267 +0.04(+0.18%)
Jun 10, 2015 22.04 23.12 21.91 22.70 96,162 +0.65(+2.95%)
Jun 09, 2015 23.54 23.57 21.59 22.05 88,191 -1.48(-6.29%)
Jun 08, 2015 23.31 23.99 23.26 23.53 83,523 +0.22(+0.94%)
Jun 05, 2015 23.37 23.80 22.00 23.31 130,170 -0.21(-0.89%)
Jun 04, 2015 22.78 23.79 22.25 23.52 157,360 +0.42(+1.82%)
Jun 03, 2015 21.91 23.43 21.91 23.10 90,602 +0.19(+0.83%)
Jun 02, 2015 21.35 23.65 21.35 22.91 81,290 +1.53(+7.16%)
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.