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, 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%)
May 01, 2018 3.650 3.700 3.500 3.600 126,379 -0.10(-2.70%)
Apr 30, 2018 3.700 3.750 3.550 3.700 221,192 +0.05(+1.37%)
Apr 27, 2018 3.650 3.750 3.600 3.650 105,994 +0.00(+0.00%)
Apr 26, 2018 3.550 3.775 3.250 3.650 601,027 +0.15(+4.29%)
Apr 25, 2018 3.450 3.600 3.400 3.500 147,265 +0.05(+1.45%)
Apr 24, 2018 3.450 3.650 3.425 3.450 172,807 +0.00(+0.00%)
Apr 23, 2018 3.500 3.600 3.400 3.450 94,060 -0.05(-1.43%)
Apr 20, 2018 3.600 3.750 3.450 3.500 195,162 -0.15(-4.11%)
Apr 19, 2018 3.850 3.900 3.625 3.650 379,202 -0.23(-5.81%)
Apr 18, 2018 3.750 3.900 3.732 3.875 284,765 +0.17(+4.73%)
Apr 17, 2018 3.700 3.750 3.600 3.700 165,953 -0.05(-1.33%)
Apr 16, 2018 3.650 3.800 3.500 3.750 423,216 +0.15(+4.17%)
Apr 13, 2018 3.600 3.700 3.500 3.600 214,526 +0.00(+0.00%)
Apr 12, 2018 3.550 3.650 3.450 3.600 308,581 +0.05(+1.41%)
Apr 11, 2018 3.450 3.550 3.325 3.550 279,266 +0.10(+2.90%)
Apr 10, 2018 3.200 3.550 3.150 3.450 591,556 +0.25(+7.81%)
Apr 09, 2018 3.200 3.300 3.125 3.200 267,295 +0.05(+1.59%)
Apr 06, 2018 3.100 3.300 3.100 3.150 232,734 +0.05(+1.61%)
Apr 05, 2018 3.250 3.300 3.050 3.100 426,969 -0.10(-3.13%)
Apr 04, 2018 3.150 3.400 3.150 3.200 352,774 +0.00(+0.00%)
Apr 03, 2018 3.150 3.325 3.050 3.200 274,249 +0.05(+1.59%)
Apr 02, 2018 3.250 3.350 3.000 3.150 504,319 -0.15(-4.55%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.17(+5.60%)
Mar 28, 2018 3.200 3.250 3.100 3.125 321,266 -0.10(-3.10%)
Mar 27, 2018 3.550 3.600 3.150 3.225 349,487 -0.32(-9.15%)
Mar 26, 2018 3.750 3.750 3.400 3.550 297,875 -0.15(-4.05%)
Mar 23, 2018 3.650 3.800 3.550 3.700 362,789 +0.05(+1.37%)
Mar 22, 2018 3.600 3.700 3.550 3.650 222,244 +0.05(+1.39%)
Mar 21, 2018 3.450 3.695 3.400 3.600 192,468 +0.15(+4.35%)
Mar 20, 2018 3.600 3.700 3.450 3.450 153,404 -0.15(-4.17%)
Mar 19, 2018 3.600 3.675 3.450 3.600 234,474 -0.05(-1.37%)
Mar 16, 2018 3.650 3.700 3.600 3.650 322,067 -0.05(-1.35%)
Mar 15, 2018 4.050 4.050 3.650 3.700 971,754 -0.30(-7.50%)
Mar 14, 2018 4.000 4.050 3.800 4.000 314,030 +0.05(+1.27%)
Mar 13, 2018 4.100 4.100 3.850 3.950 691,923 -0.10(-2.47%)
Mar 12, 2018 3.800 4.150 3.700 4.050 638,717 +0.35(+9.46%)
Mar 09, 2018 4.100 4.150 3.600 3.700 507,371 -0.30(-7.50%)
Mar 08, 2018 3.600 4.050 3.550 4.000 735,037 +0.45(+12.68%)
Mar 07, 2018 3.450 3.600 3.250 3.550 232,477 +0.10(+2.90%)
Mar 06, 2018 3.500 3.600 3.400 3.450 226,297 +0.00(+0.00%)
Mar 05, 2018 3.250 3.500 3.221 3.450 456,051 +0.20(+6.15%)
Mar 02, 2018 2.950 3.250 2.950 3.250 410,647 +0.30(+10.17%)
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.