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 (%)
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%)
Dec 01, 2017 4.100 4.300 4.075 4.200 569,246 +0.10(+2.44%)
Nov 30, 2017 4.000 4.150 3.900 4.100 699,084 +0.10(+2.50%)
Nov 29, 2017 4.050 4.150 3.850 4.000 524,354 +0.00(+0.00%)
Nov 28, 2017 4.350 4.350 4.000 4.000 1,111,036 -0.25(-5.88%)
Nov 27, 2017 4.650 4.750 4.200 4.250 751,912 -0.40(-8.60%)
Nov 24, 2017 4.350 4.700 4.250 4.650 599,236 +0.40(+9.41%)
Nov 22, 2017 4.250 4.350 4.150 4.250 538,757 +0.05(+1.19%)
Nov 21, 2017 4.150 4.300 4.150 4.200 466,237 +0.03(+0.60%)
Nov 20, 2017 4.350 4.400 4.150 4.175 445,660 -0.23(-5.11%)
Nov 17, 2017 4.400 4.450 4.300 4.400 320,360 +0.00(+0.00%)
Nov 16, 2017 4.350 4.450 4.200 4.400 589,663 +0.15(+3.53%)
Nov 15, 2017 4.300 4.350 4.050 4.250 802,178 -0.08(-1.73%)
Nov 14, 2017 4.400 4.500 4.300 4.325 279,297 -0.08(-1.70%)
Nov 13, 2017 4.900 4.950 4.400 4.400 724,581 -0.55(-11.11%)
Nov 10, 2017 4.600 4.950 4.450 4.950 911,325 +0.40(+8.79%)
Nov 09, 2017 4.750 4.850 4.500 4.550 935,795 -0.20(-4.21%)
Nov 08, 2017 4.250 4.800 4.055 4.750 1,312,415 +0.40(+9.20%)
Nov 07, 2017 4.500 4.850 4.300 4.350 862,108 -0.10(-2.25%)
Nov 06, 2017 4.200 4.600 4.150 4.450 1,213,625 +0.30(+7.23%)
Nov 03, 2017 4.550 4.600 4.100 4.150 1,638,765 -0.35(-7.78%)
Nov 02, 2017 4.950 4.950 4.400 4.500 1,309,966 +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.