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 (%)
Feb 28, 2018 3.150 3.200 2.945 2.900 584,399 -0.25(-7.94%)
Feb 27, 2018 3.250 3.300 3.125 3.150 285,966 -0.10(-3.08%)
Feb 26, 2018 3.300 3.400 3.200 3.250 401,109 +0.00(+0.00%)
Feb 23, 2018 3.300 3.350 3.250 3.250 216,393 -0.02(-0.76%)
Feb 22, 2018 3.400 3.400 3.250 3.275 242,182 -0.12(-3.68%)
Feb 21, 2018 3.550 3.550 3.350 3.400 519,427 -0.10(-2.86%)
Feb 20, 2018 3.300 3.600 3.300 3.500 268,275 +0.15(+4.48%)
Feb 16, 2018 3.350 3.350 3.350 0 -0.10(-2.90%)
Feb 15, 2018 3.250 3.450 3.150 3.450 688,636 +0.25(+7.81%)
Feb 14, 2018 3.200 3.300 3.100 3.200 704,828 -0.05(-1.54%)
Feb 13, 2018 3.250 3.300 3.200 3.250 354,111 +0.00(+0.00%)
Feb 12, 2018 3.200 3.450 3.150 3.250 440,273 +0.05(+1.56%)
Feb 09, 2018 3.300 3.450 3.000 3.200 476,108 -0.05(-1.54%)
Feb 08, 2018 3.700 3.300 3.250 516,051 -0.30(-8.45%)
Feb 07, 2018 3.200 3.600 3.200 3.550 637,848 +0.30(+9.23%)
Feb 06, 2018 3.150 3.350 3.100 3.250 434,863 +0.15(+4.84%)
Feb 05, 2018 3.150 3.350 2.900 3.100 569,826 -0.10(-3.13%)
Feb 02, 2018 3.250 3.300 2.938 3.200 642,224 -0.05(-1.54%)
Feb 01, 2018 3.450 3.450 3.150 3.250 675,239 -0.15(-4.41%)
Jan 31, 2018 3.600 3.600 3.300 3.400 616,476 -0.18(-4.90%)
Jan 30, 2018 3.700 3.700 3.475 3.575 3,736,867 -0.12(-3.38%)
Jan 29, 2018 3.800 3.800 3.650 3.700 412,007 -0.05(-1.33%)
Jan 26, 2018 3.800 3.800 3.650 3.750 313,349 +0.00(+0.00%)
Jan 25, 2018 3.700 3.776 3.650 3.750 180,169 +0.08(+2.04%)
Jan 24, 2018 3.750 3.800 3.550 3.675 360,331 -0.05(-1.34%)
Jan 23, 2018 3.700 3.775 3.645 3.725 541,424 +0.08(+2.05%)
Jan 22, 2018 3.700 3.750 3.600 3.650 213,876 -0.05(-1.35%)
Jan 19, 2018 3.650 3.725 3.550 3.700 477,139 +0.05(+1.37%)
Jan 18, 2018 3.700 3.800 3.650 3.650 322,607 -0.10(-2.67%)
Jan 17, 2018 3.600 3.800 3.550 3.750 259,724 +0.15(+4.17%)
Jan 16, 2018 3.700 3.800 3.500 3.600 581,431 -0.05(-1.37%)
Jan 12, 2018 3.650 3.650 3.650 0 +0.05(+1.39%)
Jan 11, 2018 3.550 3.650 3.525 3.600 754,792 -0.05(-1.37%)
Jan 10, 2018 3.825 3.600 3.650 1,276,906 -0.18(-4.58%)
Jan 09, 2018 3.950 4.025 3.800 3.825 263,504 -0.10(-2.55%)
Jan 08, 2018 4.250 4.250 3.750 3.925 476,690 -0.28(-6.55%)
Jan 05, 2018 4.200 4.250 4.050 4.200 806,596 +0.15(+3.70%)
Jan 04, 2018 3.950 4.100 3.800 4.050 302,041 +0.10(+2.53%)
Jan 03, 2018 4.050 4.100 3.850 3.950 375,719 -0.15(-3.66%)
Jan 02, 2018 3.900 4.100 3.800 4.100 504,859 +0.20(+5.13%)
Dec 29, 2017 3.900 3.900 3.900 0 -0.25(-6.02%)
Dec 28, 2017 3.850 4.150 3.850 4.150 354,421 +0.30(+7.79%)
Dec 27, 2017 3.750 3.900 3.750 3.850 249,022 +0.10(+2.67%)
Dec 26, 2017 3.650 3.900 3.650 3.750 383,613 +0.15(+4.17%)
Dec 22, 2017 3.550 3.750 3.500 3.600 288,791 +0.02(+0.70%)
Dec 21, 2017 3.700 3.725 3.500 3.575 428,541 -0.07(-2.05%)
Dec 20, 2017 3.750 3.875 3.650 3.650 468,284 -0.10(-2.67%)
Dec 19, 2017 3.850 4.000 3.725 3.750 278,365 -0.15(-3.85%)
Dec 18, 2017 3.700 3.900 3.500 3.900 629,074 +0.30(+8.33%)
Dec 15, 2017 3.600 3.650 3.500 3.600 2,264,429 +0.02(+0.70%)
Dec 14, 2017 3.750 3.800 3.550 3.575 704,008 -0.17(-4.67%)
Dec 13, 2017 3.700 3.800 3.500 3.750 638,150 +0.00(+0.00%)
Dec 12, 2017 3.700 3.825 3.650 3.750 745,322 +0.05(+1.35%)
Dec 11, 2017 4.050 4.200 3.700 3.700 595,547 -0.25(-6.33%)
Dec 08, 2017 3.900 4.095 3.800 3.950 504,174 +0.05(+1.28%)
Dec 07, 2017 3.750 4.300 3.700 3.900 976,191 +0.20(+5.41%)
Dec 06, 2017 3.850 3.850 3.550 3.700 962,800 -0.10(-2.63%)
Dec 05, 2017 3.950 4.000 3.700 3.800 469,945 -0.10(-2.56%)
Dec 04, 2017 4.200 4.250 3.900 3.900 568,241 -0.30(-7.14%)
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.