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 29, 2016 10.57 10.58 10.00 10.01 41,825 -0.60(-5.66%)
Feb 26, 2016 10.16 10.79 10.16 10.61 35,222 +0.50(+4.95%)
Feb 25, 2016 10.17 10.92 9.980 10.11 62,107 +0.09(+0.90%)
Feb 24, 2016 9.260 10.20 8.910 10.02 202,385 +0.59(+6.26%)
Feb 23, 2016 9.980 10.65 9.390 9.430 54,320 -0.68(-6.73%)
Feb 22, 2016 11.29 11.31 10.00 10.11 92,121 -1.00(-9.00%)
Feb 19, 2016 11.63 11.65 10.85 11.11 84,020 -0.65(-5.53%)
Feb 18, 2016 11.01 11.83 10.70 11.76 73,981 +0.72(+6.52%)
Feb 17, 2016 10.09 11.09 9.985 11.04 60,966 +1.08(+10.84%)
Feb 16, 2016 9.330 10.01 9.280 9.960 60,916 +0.80(+8.73%)
Feb 12, 2016 9.020 9.160 9.160 9.160 36,500 +0.27(+3.04%)
Feb 11, 2016 8.050 9.035 7.990 8.890 95,713 +0.77(+9.48%)
Feb 10, 2016 8.240 8.850 8.000 8.120 70,585 +0.01(+0.12%)
Feb 09, 2016 8.240 8.798 7.900 8.110 80,491 -0.12(-1.46%)
Feb 08, 2016 9.860 10.14 7.910 8.230 110,493 -1.86(-18.43%)
Feb 05, 2016 10.79 11.62 9.810 10.09 84,738 -0.84(-7.69%)
Feb 04, 2016 9.920 11.58 9.920 10.93 46,979 +0.96(+9.63%)
Feb 03, 2016 10.85 10.85 9.560 9.970 62,395 -0.71(-6.65%)
Feb 02, 2016 10.82 10.82 10.24 10.68 66,562 -0.40(-3.61%)
Feb 01, 2016 10.37 11.27 10.03 11.08 72,940 +0.61(+5.83%)
Jan 29, 2016 10.17 10.76 10.04 10.47 110,364 +0.32(+3.15%)
Jan 28, 2016 11.20 11.20 10.02 10.15 78,778 -0.90(-8.14%)
Jan 27, 2016 11.90 12.05 10.90 11.05 77,774 -0.99(-8.22%)
Jan 26, 2016 12.17 12.48 11.62 12.04 54,228 -0.10(-0.82%)
Jan 25, 2016 12.10 12.80 12.07 12.14 45,615 -0.13(-1.06%)
Jan 22, 2016 12.47 12.81 11.56 12.27 100,255 +0.27(+2.25%)
Jan 21, 2016 12.09 12.81 11.56 12.00 562,902 +0.05(+0.42%)
Jan 20, 2016 10.47 13.18 10.13 11.95 180,585 +1.19(+11.06%)
Jan 19, 2016 11.38 11.38 10.24 10.76 114,178 -0.34(-3.06%)
Jan 15, 2016 10.69 11.10 11.10 11.10 146,400 -0.06(-0.54%)
Jan 14, 2016 10.79 11.98 9.620 11.16 92,260 +0.50(+4.69%)
Jan 13, 2016 13.15 13.15 10.55 10.66 111,168 -2.22(-17.24%)
Jan 12, 2016 13.40 13.89 12.19 12.88 111,823 -0.34(-2.57%)
Jan 11, 2016 15.05 15.05 12.55 13.22 198,925 -1.70(-11.39%)
Jan 08, 2016 15.87 16.44 14.29 14.92 264,292 -0.61(-3.93%)
Jan 07, 2016 16.58 16.79 15.53 15.53 98,241 -1.47(-8.65%)
Jan 06, 2016 17.57 17.57 16.54 17.00 66,637 -1.16(-6.39%)
Jan 05, 2016 19.21 19.34 18.04 18.16 107,701 -1.23(-6.34%)
Jan 04, 2016 19.44 19.91 18.35 19.39 110,224 -0.69(-3.44%)
Dec 31, 2015 21.50 20.08 20.08 20.08 55,000 -1.45(-6.73%)
Dec 30, 2015 21.12 22.18 20.89 21.53 117,847 +0.17(+0.80%)
Dec 29, 2015 20.67 21.46 20.53 21.36 122,122 +0.40(+1.91%)
Dec 28, 2015 21.24 21.64 20.59 20.96 57,607 -0.43(-2.01%)
Dec 24, 2015 22.36 21.39 21.39 21.39 48,800 -0.75(-3.39%)
Dec 23, 2015 22.63 23.00 21.22 22.14 54,746 -0.26(-1.16%)
Dec 22, 2015 23.21 23.21 22.10 22.40 124,642 -0.75(-3.24%)
Dec 21, 2015 21.98 23.55 21.02 23.15 105,768 +1.58(+7.32%)
Dec 18, 2015 20.62 22.06 20.62 21.57 690,669 +0.79(+3.80%)
Dec 17, 2015 20.54 22.23 19.93 20.78 84,773 +0.52(+2.57%)
Dec 16, 2015 20.66 21.02 20.06 20.26 117,959 +0.02(+0.10%)
Dec 15, 2015 19.44 20.70 19.39 20.24 124,537 +0.92(+4.76%)
Dec 14, 2015 19.43 20.19 18.87 19.32 107,709 -0.03(-0.16%)
Dec 11, 2015 18.89 19.98 18.73 19.35 99,563 -0.07(-0.36%)
Dec 10, 2015 19.30 19.66 18.87 19.42 77,901 +0.22(+1.15%)
Dec 09, 2015 19.91 20.51 19.01 19.20 97,377 -0.75(-3.76%)
Dec 08, 2015 21.69 21.69 19.67 19.95 77,127 -0.14(-0.70%)
Dec 07, 2015 21.63 21.63 19.88 20.09 107,483 -1.71(-7.84%)
Dec 04, 2015 21.38 21.91 19.70 21.80 56,375 +0.43(+2.01%)
Dec 03, 2015 21.97 22.17 20.72 21.37 69,966 -0.47(-2.15%)
Dec 02, 2015 21.73 22.60 21.45 21.84 72,916 +0.17(+0.78%)
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.