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 (%)
Nov 30, 2018 1.500 1.620 1.470 1.600 752,200 +0.12(+8.11%)
Nov 29, 2018 1.350 1.500 1.310 1.480 1,572,751 +0.15(+11.28%)
Nov 28, 2018 1.350 1.420 1.300 1.330 754,176 -0.03(-2.21%)
Nov 27, 2018 1.330 1.370 1.300 1.360 226,010 +0.01(+0.74%)
Nov 26, 2018 1.420 1.420 1.340 1.350 164,257 -0.06(-4.26%)
Nov 23, 2018 1.380 1.430 1.370 1.410 156,300 +0.04(+2.92%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.06(+4.58%)
Nov 20, 2018 1.330 1.340 1.254 1.310 369,550 -0.04(-2.96%)
Nov 19, 2018 1.380 1.387 1.320 1.350 227,064 -0.03(-2.17%)
Nov 16, 2018 1.410 1.450 1.360 1.380 212,100 -0.04(-2.82%)
Nov 15, 2018 1.380 1.450 1.360 1.420 269,851 +0.01(+0.71%)
Nov 14, 2018 1.370 1.420 1.310 1.410 299,698 +0.05(+3.68%)
Nov 13, 2018 1.390 1.460 1.340 1.360 545,796 -0.02(-1.45%)
Nov 12, 2018 1.480 1.480 1.380 1.380 393,641 -0.10(-6.76%)
Nov 09, 2018 1.500 1.520 1.430 1.480 238,100 -0.03(-1.99%)
Nov 08, 2018 1.520 1.560 1.470 1.510 385,945 -0.01(-0.66%)
Nov 07, 2018 1.550 1.570 1.350 1.520 964,852 +0.03(+2.01%)
Nov 06, 2018 1.570 1.620 1.440 1.490 833,586 -0.08(-5.10%)
Nov 05, 2018 1.580 1.600 1.490 1.570 402,878 +0.00(+0.00%)
Nov 02, 2018 1.540 1.610 1.460 1.570 529,300 +0.04(+2.61%)
Nov 01, 2018 1.460 1.580 1.450 1.530 647,679 +0.09(+6.25%)
Oct 31, 2018 1.520 1.570 1.400 1.440 492,070 -0.07(-4.64%)
Oct 30, 2018 1.360 1.530 1.320 1.510 2,029,088 +0.16(+11.85%)
Oct 29, 2018 1.450 1.460 1.290 1.350 831,457 -0.08(-5.59%)
Oct 26, 2018 1.440 1.530 1.370 1.430 484,300 -0.03(-2.05%)
Oct 25, 2018 1.470 1.540 1.410 1.460 399,534 -0.01(-0.68%)
Oct 24, 2018 1.590 1.590 1.390 1.470 827,820 -0.13(-8.13%)
Oct 23, 2018 1.640 1.670 1.530 1.600 639,846 -0.07(-4.19%)
Oct 22, 2018 1.680 1.730 1.610 1.670 639,724 +0.01(+0.60%)
Oct 19, 2018 1.670 1.781 1.615 1.660 1,096,200 +0.00(+0.00%)
Oct 18, 2018 1.630 1.670 1.600 1.660 3,906,064 +0.04(+2.47%)
Oct 17, 2018 1.650 1.680 1.610 1.620 448,735 -0.02(-1.22%)
Oct 16, 2018 1.700 1.720 1.610 1.640 693,203 -0.07(-4.09%)
Oct 15, 2018 1.890 1.900 1.700 1.710 790,588 -0.14(-7.57%)
Oct 12, 2018 1.700 1.880 1.470 1.850 3,333,500 -0.94(-33.69%)
Oct 11, 2018 2.820 2.910 2.750 2.790 340,228 -0.04(-1.41%)
Oct 10, 2018 2.970 3.010 2.830 2.830 148,374 -0.15(-5.03%)
Oct 09, 2018 3.000 3.040 2.900 2.980 170,609 -0.01(-0.33%)
Oct 08, 2018 3.170 3.211 2.960 2.990 181,522 -0.18(-5.68%)
Oct 05, 2018 3.170 3.190 3.010 3.170 162,300 +0.02(+0.63%)
Oct 04, 2018 3.300 3.390 3.100 3.150 151,308 -0.15(-4.55%)
Oct 03, 2018 3.260 3.440 3.200 3.300 146,824 +0.06(+1.85%)
Oct 02, 2018 3.360 3.440 3.210 3.240 129,721 -0.14(-4.14%)
Oct 01, 2018 3.400 3.480 3.310 3.380 100,785 -0.07(-2.03%)
Sep 28, 2018 3.350 3.450 3.300 3.450 76,200 +0.05(+1.47%)
Sep 27, 2018 3.350 3.400 3.250 3.400 129,993 +0.10(+3.03%)
Sep 26, 2018 3.400 3.450 3.300 3.300 160,603 -0.10(-2.94%)
Sep 25, 2018 3.450 3.500 3.400 3.400 74,114 +0.00(+0.00%)
Sep 24, 2018 3.500 3.500 3.400 3.400 58,697 -0.10(-2.86%)
Sep 21, 2018 3.500 3.550 3.450 3.500 145,100 -0.05(-1.41%)
Sep 20, 2018 3.500 3.600 3.450 3.550 125,863 +0.10(+2.90%)
Sep 19, 2018 3.250 3.500 3.210 3.450 257,670 +0.25(+7.81%)
Sep 18, 2018 3.250 3.300 3.150 3.200 175,738 -0.05(-1.54%)
Sep 17, 2018 3.300 3.400 3.200 3.250 180,236 -0.05(-1.52%)
Sep 14, 2018 3.300 3.450 3.250 3.300 149,500 +0.00(+0.00%)
Sep 13, 2018 3.400 3.475 3.275 3.300 199,772 -0.05(-1.49%)
Sep 12, 2018 3.350 3.450 3.250 3.350 807,815 -0.05(-1.47%)
Sep 11, 2018 3.500 3.500 3.350 3.400 128,369 -0.10(-2.86%)
Sep 10, 2018 3.500 3.550 3.400 3.500 134,038 +0.00(+0.00%)
Sep 07, 2018 3.500 3.550 3.400 3.500 102,900 +0.05(+1.45%)
Sep 06, 2018 3.450 3.600 3.400 3.450 202,627 -0.02(-0.72%)
Sep 05, 2018 3.650 3.650 3.450 3.475 191,935 -0.15(-4.14%)
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.