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 (%)
Mar 31, 2017 6.750 6.800 6.600 6.800 67,511 +0.05(+0.74%)
Mar 30, 2017 6.900 7.100 6.700 6.750 115,884 -0.20(-2.88%)
Mar 29, 2017 6.800 7.000 6.800 6.950 81,923 +0.15(+2.21%)
Mar 28, 2017 6.850 7.000 6.700 6.800 81,135 -0.10(-1.45%)
Mar 27, 2017 6.350 6.950 6.300 6.900 44,211 +0.45(+6.98%)
Mar 24, 2017 6.500 6.600 6.314 6.450 39,656 -0.05(-0.77%)
Mar 23, 2017 6.550 6.750 6.350 6.500 63,702 +0.00(+0.00%)
Mar 22, 2017 6.500 6.700 6.465 6.500 46,754 -0.05(-0.76%)
Mar 21, 2017 7.300 7.500 6.400 6.550 164,650 -0.65(-9.03%)
Mar 20, 2017 7.200 7.600 7.175 7.200 141,531 +0.05(+0.70%)
Mar 17, 2017 6.450 7.300 6.450 7.150 209,726 +0.60(+9.16%)
Mar 16, 2017 6.400 6.650 6.400 6.550 71,099 +0.15(+2.34%)
Mar 15, 2017 6.350 6.450 6.300 6.400 93,060 +0.15(+2.40%)
Mar 14, 2017 6.400 6.495 6.150 6.250 134,165 -0.20(-3.10%)
Mar 13, 2017 6.350 6.500 6.005 6.450 170,004 +0.10(+1.57%)
Mar 10, 2017 5.900 6.550 5.750 6.350 286,550 +0.45(+7.63%)
Mar 09, 2017 5.250 6.050 5.250 5.900 234,443 +0.70(+13.46%)
Mar 08, 2017 5.334 5.400 5.000 5.200 152,527 +0.10(+1.96%)
Mar 07, 2017 5.050 5.350 5.000 5.100 80,473 +0.10(+2.00%)
Mar 06, 2017 5.150 5.245 5.000 5.000 52,188 -0.25(-4.76%)
Mar 03, 2017 5.181 5.500 5.150 5.250 31,702 +0.00(+0.00%)
Mar 02, 2017 5.050 5.450 5.050 5.250 120,889 +0.20(+3.96%)
Mar 01, 2017 5.250 5.250 5.000 5.050 88,653 -0.05(-0.98%)
Feb 28, 2017 5.350 5.400 5.100 5.100 67,145 -0.25(-4.67%)
Feb 27, 2017 5.500 5.650 5.250 5.350 135,214 -0.15(-2.73%)
Feb 24, 2017 5.200 5.700 5.200 5.500 64,956 +0.15(+2.80%)
Feb 23, 2017 5.550 5.550 5.050 5.350 52,828 +0.05(+0.94%)
Feb 22, 2017 5.850 5.950 5.150 5.300 78,476 -0.40(-7.02%)
Feb 21, 2017 5.700 5.750 5.500 5.700 54,467 +0.20(+3.64%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.25(-4.35%)
Feb 16, 2017 6.050 6.200 5.700 5.750 108,348 -0.25(-4.17%)
Feb 15, 2017 5.500 6.095 5.450 6.000 80,697 +0.50(+9.09%)
Feb 14, 2017 5.700 5.700 5.500 5.500 48,373 -0.20(-3.51%)
Feb 13, 2017 5.700 6.000 5.550 5.700 37,239 +0.15(+2.70%)
Feb 10, 2017 5.800 6.075 5.450 5.550 70,982 -0.05(-0.89%)
Feb 09, 2017 5.200 5.600 5.200 5.600 51,560 +0.40(+7.69%)
Feb 08, 2017 5.300 5.350 5.050 5.200 95,093 -0.10(-1.89%)
Feb 07, 2017 5.500 5.500 5.300 5.300 50,469 -0.10(-1.85%)
Feb 06, 2017 5.650 5.750 5.300 5.400 42,503 -0.30(-5.26%)
Feb 03, 2017 5.400 5.750 5.400 5.700 30,752 +0.35(+6.54%)
Feb 02, 2017 5.600 5.700 5.300 5.350 59,648 -0.30(-5.31%)
Feb 01, 2017 5.800 5.950 5.600 5.650 39,925 +0.00(+0.00%)
Jan 31, 2017 5.550 5.750 5.450 5.650 42,309 +0.10(+1.80%)
Jan 30, 2017 5.750 5.750 5.450 5.550 25,224 -0.15(-2.63%)
Jan 27, 2017 5.450 5.800 5.450 5.700 39,601 +0.20(+3.64%)
Jan 26, 2017 5.595 5.650 5.450 5.500 20,665 -0.10(-1.79%)
Jan 25, 2017 5.600 5.650 5.300 5.600 46,529 +0.10(+1.82%)
Jan 24, 2017 5.650 5.650 5.400 5.500 39,773 -0.05(-0.90%)
Jan 23, 2017 5.250 5.600 5.250 5.550 72,301 +0.10(+1.83%)
Jan 20, 2017 5.350 5.575 5.350 5.450 136,796 +0.10(+1.87%)
Jan 19, 2017 5.450 5.500 5.250 5.350 64,466 -0.15(-2.73%)
Jan 18, 2017 5.800 5.989 5.400 5.500 75,278 -0.20(-3.51%)
Jan 17, 2017 6.500 6.500 5.600 5.700 121,579 -0.55(-8.80%)
Jan 13, 2017 6.250 6.250 6.250 0 +0.60(+10.62%)
Jan 12, 2017 5.250 5.700 5.100 5.650 143,495 +0.35(+6.60%)
Jan 11, 2017 5.550 5.595 5.100 5.300 206,531 -0.35(-6.19%)
Jan 10, 2017 5.350 5.750 5.250 5.650 164,815 +0.40(+7.62%)
Jan 09, 2017 5.400 5.450 5.150 5.250 46,117 -0.05(-0.94%)
Jan 06, 2017 5.250 5.600 5.250 5.300 44,642 +0.00(+0.00%)
Jan 05, 2017 5.600 5.650 5.250 5.300 99,687 -0.30(-5.36%)
Jan 04, 2017 5.350 5.700 5.250 5.600 108,418 +0.30(+5.66%)
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.