Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newlink Genetics Cor (NQ: NLNK )

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, 2014 36.28 37.48 35.30 37.02 340,841 +0.25(+0.68%)
Jan 30, 2014 35.99 37.74 34.77 36.77 634,719 +1.52(+4.31%)
Jan 29, 2014 34.04 35.79 33.74 35.25 281,939 +0.40(+1.15%)
Jan 28, 2014 33.03 34.95 33.03 34.85 301,435 +1.88(+5.70%)
Jan 27, 2014 32.86 33.59 31.59 32.97 552,020 +0.06(+0.18%)
Jan 24, 2014 33.67 33.67 31.13 32.91 819,474 -1.00(-2.95%)
Jan 23, 2014 34.05 34.23 32.00 33.91 684,371 -0.35(-1.02%)
Jan 22, 2014 36.33 36.81 33.68 34.26 1,400,333 -0.76(-2.17%)
Jan 21, 2014 32.24 35.26 31.90 35.02 1,212,015 +3.10(+9.71%)
Jan 17, 2014 30.14 31.92 31.92 31.92 764,100 +1.63(+5.38%)
Jan 16, 2014 29.72 30.60 28.66 30.29 608,880 +0.42(+1.41%)
Jan 15, 2014 26.94 30.44 27.29 29.87 1,419,372 +2.93(+10.88%)
Jan 14, 2014 26.24 27.42 26.24 26.94 802,502 +0.99(+3.82%)
Jan 13, 2014 24.94 26.18 24.34 25.95 543,766 +1.11(+4.47%)
Jan 10, 2014 23.36 25.46 23.28 24.84 484,032 +1.48(+6.34%)
Jan 09, 2014 21.99 23.60 21.99 23.36 311,254 +1.51(+6.91%)
Jan 08, 2014 22.76 22.97 21.81 21.85 281,912 -1.00(-4.38%)
Jan 07, 2014 22.35 22.88 22.35 22.85 169,538 +0.50(+2.24%)
Jan 06, 2014 22.03 22.69 21.80 22.35 255,960 +0.33(+1.50%)
Jan 03, 2014 21.50 22.34 21.20 22.02 186,224 +0.64(+2.99%)
Jan 02, 2014 21.99 22.29 20.99 21.38 222,044 -0.63(-2.86%)
Dec 31, 2013 22.83 22.01 22.01 22.01 666,200 -0.80(-3.51%)
Dec 30, 2013 22.80 23.01 22.46 22.81 137,783 +0.06(+0.26%)
Dec 27, 2013 23.71 23.76 22.45 22.75 172,762 -0.75(-3.19%)
Dec 26, 2013 23.46 23.73 23.22 23.50 100,265 +0.08(+0.34%)
Dec 24, 2013 23.30 23.55 23.12 23.42 84,707 +0.21(+0.90%)
Dec 23, 2013 22.94 23.71 22.83 23.21 263,632 +0.48(+2.11%)
Dec 20, 2013 22.91 23.10 22.40 22.73 202,926 -0.07(-0.31%)
Dec 19, 2013 22.61 22.95 22.53 22.80 218,169 +0.10(+0.44%)
Dec 18, 2013 22.36 23.00 22.36 22.70 257,434 +0.33(+1.48%)
Dec 17, 2013 22.72 22.72 21.77 22.37 140,447 -0.24(-1.06%)
Dec 16, 2013 22.40 22.64 22.21 22.61 313,954 +0.26(+1.16%)
Dec 13, 2013 22.19 22.74 21.87 22.35 486,531 +0.42(+1.92%)
Dec 12, 2013 21.55 22.23 21.40 21.93 359,789 +0.33(+1.53%)
Dec 11, 2013 21.20 21.94 20.70 21.60 369,897 +0.48(+2.27%)
Dec 10, 2013 21.00 21.37 20.92 21.12 142,667 +0.05(+0.24%)
Dec 09, 2013 20.94 21.39 20.74 21.07 128,390 +0.17(+0.81%)
Dec 06, 2013 21.00 21.15 20.43 20.90 0 +0.09(+0.43%)
Dec 05, 2013 20.88 21.40 20.59 20.81 0 -0.07(-0.34%)
Dec 04, 2013 20.80 20.99 20.13 20.88 0 -0.04(-0.19%)
Dec 03, 2013 21.48 21.51 20.07 20.92 0 -0.64(-2.97%)
Dec 02, 2013 22.60 22.86 21.22 21.56 374,531 -0.94(-4.18%)
Nov 29, 2013 22.08 22.61 21.72 22.50 0 +0.55(+2.51%)
Nov 27, 2013 21.78 22.64 21.54 21.95 0 +0.13(+0.60%)
Nov 26, 2013 20.93 22.15 20.71 21.82 0 +0.97(+4.65%)
Nov 25, 2013 21.10 21.80 20.58 20.85 253,736 -0.07(-0.33%)
Nov 22, 2013 19.80 21.32 19.70 20.92 0 +1.28(+6.52%)
Nov 21, 2013 18.62 20.00 18.59 19.64 303,192 +0.91(+4.86%)
Nov 20, 2013 18.32 18.80 17.95 18.73 0 +0.52(+2.86%)
Nov 19, 2013 17.96 18.28 17.58 18.21 218,368 +0.31(+1.73%)
Nov 18, 2013 18.00 18.27 17.79 17.90 0 +0.00(+0.00%)
Nov 15, 2013 17.27 17.97 17.03 17.90 0 +0.60(+3.47%)
Nov 14, 2013 17.33 17.42 17.02 17.30 0 +0.28(+1.65%)
Nov 12, 2013 17.56 17.67 16.58 17.02 0 -0.56(-3.19%)
Nov 11, 2013 17.59 17.73 17.13 17.58 0 +0.01(+0.06%)
Nov 08, 2013 16.83 17.66 16.83 17.57 0 +0.78(+4.65%)
Nov 07, 2013 17.10 17.40 16.48 16.79 95,965 -0.24(-1.41%)
Nov 06, 2013 18.05 18.05 16.90 17.03 148,870 -0.89(-4.97%)
Nov 05, 2013 17.59 18.20 17.20 17.92 0 +0.33(+1.88%)
Nov 04, 2013 17.59 17.80 17.29 17.59 130,023 -0.01(-0.06%)
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.