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 (%)
May 31, 2017 8.050 8.050 7.150 7.450 158,129 -0.50(-6.29%)
May 30, 2017 8.050 8.050 7.600 7.950 109,083 -0.05(-0.62%)
May 26, 2017 8.150 8.425 7.867 8.000 90,602 -0.10(-1.23%)
May 25, 2017 7.700 8.395 7.700 8.100 119,284 +0.50(+6.58%)
May 24, 2017 7.400 7.750 7.200 7.600 128,226 +0.20(+2.70%)
May 23, 2017 7.650 7.995 7.150 7.400 109,188 -0.25(-3.27%)
May 22, 2017 7.350 8.500 7.350 7.650 220,988 +0.35(+4.79%)
May 19, 2017 6.800 7.450 6.800 7.300 228,352 +0.60(+8.96%)
May 18, 2017 6.400 6.775 6.200 6.700 277,393 +0.65(+10.74%)
May 17, 2017 6.050 6.200 6.000 6.050 91,082 -0.20(-3.20%)
May 16, 2017 6.350 6.400 6.200 6.250 63,238 -0.10(-1.57%)
May 15, 2017 6.200 6.500 6.200 6.350 46,752 +0.15(+2.42%)
May 12, 2017 6.100 6.350 5.950 6.200 38,409 +0.10(+1.64%)
May 11, 2017 6.000 6.250 5.650 6.100 61,813 +0.25(+4.27%)
May 10, 2017 6.000 6.250 5.750 5.850 122,268 -0.15(-2.50%)
May 09, 2017 5.650 6.291 5.650 6.000 104,009 +0.40(+7.14%)
May 08, 2017 5.700 5.850 5.450 5.600 78,041 -0.15(-2.61%)
May 05, 2017 5.750 5.800 5.650 5.750 75,942 +0.00(+0.00%)
May 04, 2017 5.850 5.900 5.650 5.750 63,539 -0.15(-2.54%)
May 03, 2017 6.250 6.395 5.850 5.900 92,295 -0.35(-5.60%)
May 02, 2017 6.500 6.505 6.250 6.250 41,987 -0.30(-4.58%)
May 01, 2017 6.550 6.650 6.500 6.550 38,664 +0.00(+0.00%)
Apr 28, 2017 6.650 6.700 6.450 6.550 85,014 -0.15(-2.24%)
Apr 27, 2017 6.600 6.700 6.500 6.700 73,710 +0.15(+2.29%)
Apr 26, 2017 6.350 6.625 6.350 6.550 174,407 +0.10(+1.55%)
Apr 25, 2017 6.350 6.550 6.222 6.450 68,618 +0.20(+3.20%)
Apr 24, 2017 6.300 6.300 6.100 6.250 26,898 +0.10(+1.63%)
Apr 21, 2017 6.250 6.250 5.950 6.150 51,462 -0.10(-1.60%)
Apr 20, 2017 6.200 6.500 6.100 6.250 51,444 +0.15(+2.46%)
Apr 19, 2017 6.150 6.200 6.050 6.100 51,469 +0.10(+1.67%)
Apr 18, 2017 6.050 6.050 5.850 6.000 39,203 -0.10(-1.64%)
Apr 17, 2017 5.850 6.200 5.650 6.100 54,295 +0.35(+6.09%)
Apr 13, 2017 5.900 6.000 5.700 5.750 77,911 -0.15(-2.54%)
Apr 12, 2017 6.200 6.275 5.900 5.900 49,470 -0.25(-4.07%)
Apr 11, 2017 6.400 6.450 6.050 6.150 86,830 -0.30(-4.65%)
Apr 10, 2017 6.750 6.850 6.350 6.450 51,597 -0.25(-3.73%)
Apr 07, 2017 6.500 6.750 6.400 6.700 40,426 +0.20(+3.08%)
Apr 06, 2017 6.600 6.650 6.500 6.500 49,674 -0.15(-2.26%)
Apr 05, 2017 6.700 6.850 6.500 6.650 64,365 +0.00(+0.00%)
Apr 04, 2017 6.650 6.800 6.450 6.650 51,029 +0.00(+0.00%)
Apr 03, 2017 6.750 6.950 6.600 6.650 119,837 -0.15(-2.21%)
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%)
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.