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 (%)
Jul 31, 2018 3.600 3.800 3.550 3.800 307,887 +0.20(+5.56%)
Jul 30, 2018 3.700 3.850 3.550 3.600 317,047 -0.15(-4.00%)
Jul 27, 2018 4.100 4.100 3.700 3.750 307,800 -0.35(-8.54%)
Jul 26, 2018 4.100 4.200 3.950 4.100 130,391 +0.05(+1.23%)
Jul 25, 2018 4.150 4.250 4.000 4.050 206,725 -0.05(-1.22%)
Jul 24, 2018 4.450 4.500 4.100 4.100 257,804 -0.35(-7.87%)
Jul 23, 2018 4.250 4.500 4.100 4.450 305,171 +0.15(+3.49%)
Jul 20, 2018 4.450 4.550 4.075 4.300 534,566 -0.15(-3.37%)
Jul 19, 2018 4.500 4.550 4.400 4.450 125,334 -0.05(-1.11%)
Jul 18, 2018 4.450 4.500 4.350 4.500 84,447 +0.10(+2.27%)
Jul 17, 2018 4.400 4.500 4.250 4.400 115,574 +0.05(+1.15%)
Jul 16, 2018 4.650 4.650 4.300 4.350 199,836 -0.30(-6.45%)
Jul 13, 2018 4.800 4.850 4.600 4.650 71,730 -0.15(-3.12%)
Jul 12, 2018 4.900 4.675 4.800 92,796 +0.05(+1.05%)
Jul 11, 2018 4.800 4.850 4.750 4.750 52,696 -0.05(-1.04%)
Jul 10, 2018 4.700 4.850 4.650 4.800 100,903 +0.00(+0.00%)
Jul 09, 2018 5.000 5.000 4.700 4.800 123,035 -0.15(-3.03%)
Jul 06, 2018 4.850 5.050 4.850 4.950 165,852 +0.10(+2.06%)
Jul 05, 2018 4.850 4.900 4.700 4.850 159,924 +0.00(+0.00%)
Jul 03, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
Jul 02, 2018 4.500 4.750 4.425 4.750 250,617 +0.20(+4.40%)
Jun 29, 2018 4.350 4.650 4.300 4.550 306,411 +0.17(+4.00%)
Jun 28, 2018 4.150 4.400 4.050 4.375 195,615 +0.17(+4.17%)
Jun 27, 2018 4.450 4.450 4.175 4.200 249,514 -0.20(-4.55%)
Jun 26, 2018 4.200 4.400 4.050 4.400 307,670 +0.15(+3.53%)
Jun 25, 2018 4.400 4.550 4.200 4.250 227,440 -0.15(-3.41%)
Jun 22, 2018 4.400 4.450 4.250 4.400 602,018 -0.05(-1.12%)
Jun 21, 2018 4.750 4.750 4.400 4.450 280,480 -0.30(-6.32%)
Jun 20, 2018 4.700 4.800 4.600 4.750 163,695 +0.10(+2.15%)
Jun 19, 2018 4.600 4.750 4.500 4.650 187,195 +0.08(+1.64%)
Jun 18, 2018 4.650 4.900 4.450 4.575 429,782 -0.08(-1.61%)
Jun 15, 2018 4.675 4.500 4.650 414,922 +0.15(+3.33%)
Jun 14, 2018 4.500 4.600 4.450 4.500 92,426 +0.00(+0.00%)
Jun 13, 2018 4.500 4.600 4.400 4.500 232,979 +0.10(+2.27%)
Jun 12, 2018 4.250 4.500 4.250 4.400 245,031 +0.20(+4.76%)
Jun 11, 2018 4.300 4.450 4.200 4.200 332,222 -0.05(-1.18%)
Jun 08, 2018 4.250 4.375 4.225 4.250 69,715 -0.05(-1.16%)
Jun 07, 2018 4.250 4.350 4.150 4.300 287,115 +0.05(+1.18%)
Jun 06, 2018 4.200 4.300 4.200 4.250 107,697 +0.05(+1.19%)
Jun 05, 2018 4.200 4.250 4.200 4.200 127,966 +0.00(+0.00%)
Jun 04, 2018 4.600 4.645 4.200 4.200 283,283 -0.40(-8.70%)
Jun 01, 2018 4.550 4.650 4.500 4.600 237,715 +0.10(+2.22%)
May 31, 2018 4.450 4.550 4.400 4.500 323,423 +0.08(+1.69%)
May 30, 2018 4.250 4.500 4.250 4.425 216,818 +0.17(+4.12%)
May 29, 2018 4.250 4.300 4.150 4.250 127,224 +0.00(+0.00%)
May 25, 2018 4.250 4.250 4.250 0 -0.15(-3.41%)
May 24, 2018 4.400 4.500 4.350 4.400 137,205 +0.00(+0.00%)
May 23, 2018 4.350 4.550 4.250 4.400 261,659 +0.05(+1.15%)
May 22, 2018 4.200 4.400 4.050 4.350 207,135 +0.17(+4.19%)
May 21, 2018 4.250 4.350 4.075 4.175 219,516 -0.08(-1.76%)
May 18, 2018 4.500 4.500 4.200 4.250 215,331 -0.20(-4.49%)
May 17, 2018 4.500 4.500 4.150 4.450 375,623 +0.00(+0.00%)
May 16, 2018 4.350 4.700 4.200 4.450 802,787 +0.15(+3.49%)
May 15, 2018 3.950 4.375 3.850 4.300 672,970 +0.35(+8.86%)
May 14, 2018 3.850 4.100 3.800 3.950 518,141 +0.15(+3.95%)
May 11, 2018 3.700 3.800 3.700 3.800 158,278 +0.05(+1.33%)
May 10, 2018 3.750 3.800 3.700 3.750 115,529 +0.00(+0.00%)
May 09, 2018 3.550 3.800 3.550 3.750 145,886 +0.20(+5.63%)
May 08, 2018 3.650 3.650 3.550 3.550 109,008 -0.10(-2.74%)
May 07, 2018 3.850 3.950 3.650 3.650 321,011 -0.15(-3.95%)
May 04, 2018 3.550 3.800 3.550 3.800 290,857 +0.25(+7.04%)
May 03, 2018 3.600 3.700 3.500 3.550 100,882 -0.05(-1.39%)
May 02, 2018 3.550 3.800 3.550 3.600 152,794 +0.00(+0.00%)
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.