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 (%)
Apr 30, 2014 21.40 22.18 20.85 22.00 155,258 +0.42(+1.95%)
Apr 29, 2014 20.95 21.98 20.48 21.58 207,115 +0.82(+3.95%)
Apr 28, 2014 21.11 21.91 19.70 20.76 339,586 -0.21(-1.00%)
Apr 25, 2014 21.71 22.41 20.64 20.97 268,322 -0.96(-4.38%)
Apr 24, 2014 22.99 22.99 20.92 21.93 336,152 -0.99(-4.32%)
Apr 23, 2014 23.30 23.85 22.70 22.92 283,383 -0.60(-2.55%)
Apr 22, 2014 21.94 23.91 21.84 23.52 467,680 +1.78(+8.19%)
Apr 21, 2014 21.03 21.82 20.52 21.74 391,149 +0.89(+4.27%)
Apr 17, 2014 21.09 20.85 20.85 20.85 411,000 -0.24(-1.14%)
Apr 16, 2014 19.85 21.43 19.85 21.09 526,420 +1.54(+7.88%)
Apr 15, 2014 19.37 20.25 18.28 19.55 450,910 +0.23(+1.19%)
Apr 14, 2014 20.24 20.94 18.97 19.32 612,982 -0.65(-3.25%)
Apr 11, 2014 21.84 22.35 19.93 19.97 936,120 -2.54(-11.28%)
Apr 10, 2014 24.35 25.21 22.39 22.51 741,031 -2.98(-11.69%)
Apr 09, 2014 24.08 25.95 24.06 25.49 476,792 +1.24(+5.11%)
Apr 08, 2014 23.84 24.65 23.25 24.25 290,225 +0.31(+1.29%)
Apr 07, 2014 23.81 24.90 23.00 23.94 429,182 +0.01(+0.04%)
Apr 04, 2014 25.23 25.78 23.41 23.93 547,804 -1.05(-4.20%)
Apr 03, 2014 27.33 27.35 24.30 24.98 806,555 -2.48(-9.03%)
Apr 02, 2014 27.91 28.72 27.00 27.46 380,746 -0.52(-1.86%)
Apr 01, 2014 28.21 29.54 27.68 27.98 489,363 -0.42(-1.48%)
Mar 31, 2014 26.27 28.55 25.83 28.40 500,121 +2.57(+9.95%)
Mar 28, 2014 26.65 27.00 25.54 25.83 344,401 -0.78(-2.93%)
Mar 27, 2014 27.28 27.59 25.60 26.61 714,110 -0.84(-3.06%)
Mar 26, 2014 28.90 29.45 27.23 27.45 375,499 -1.47(-5.08%)
Mar 25, 2014 30.04 31.56 28.78 28.92 531,550 -1.24(-4.11%)
Mar 24, 2014 29.28 30.64 28.56 30.16 632,367 +0.98(+3.36%)
Mar 21, 2014 29.60 29.60 27.74 29.18 1,908,285 -0.39(-1.32%)
Mar 20, 2014 29.36 30.22 29.13 29.57 325,644 +0.03(+0.10%)
Mar 19, 2014 29.40 29.60 28.80 29.54 232,354 +0.23(+0.78%)
Mar 18, 2014 27.90 29.32 27.50 29.31 449,532 +1.35(+4.83%)
Mar 17, 2014 30.82 31.33 27.71 27.96 856,795 -2.86(-9.28%)
Mar 14, 2014 31.24 32.05 30.46 30.82 464,479 -1.40(-4.35%)
Mar 13, 2014 31.32 32.77 30.41 32.22 596,754 +0.53(+1.67%)
Mar 12, 2014 30.47 32.00 26.95 31.69 1,334,169 +1.21(+3.97%)
Mar 11, 2014 31.12 32.49 30.20 30.48 628,838 -0.61(-1.96%)
Mar 10, 2014 30.00 31.40 29.36 31.09 1,066,196 -0.51(-1.61%)
Mar 07, 2014 35.00 35.99 31.23 31.60 2,621,704 -6.11(-16.20%)
Mar 06, 2014 37.42 39.08 37.14 37.71 481,685 -0.44(-1.15%)
Mar 05, 2014 38.44 39.23 35.93 38.15 752,580 -0.26(-0.68%)
Mar 04, 2014 39.92 41.20 37.56 38.41 602,596 -0.67(-1.71%)
Mar 03, 2014 42.14 42.64 38.30 39.08 1,121,761 -5.12(-11.58%)
Feb 28, 2014 46.40 47.16 43.42 44.20 721,300 -2.56(-5.47%)
Feb 27, 2014 50.02 50.45 46.00 46.76 417,474 -3.46(-6.89%)
Feb 26, 2014 50.23 51.28 49.32 50.22 279,184 -0.18(-0.36%)
Feb 25, 2014 50.50 53.48 49.24 50.40 655,322 +0.07(+0.14%)
Feb 24, 2014 47.19 50.80 46.50 50.33 834,501 +3.83(+8.24%)
Feb 21, 2014 42.13 47.44 41.16 46.50 956,382 +4.86(+11.67%)
Feb 20, 2014 40.55 41.88 39.97 41.64 221,864 +1.01(+2.49%)
Feb 19, 2014 40.95 42.42 39.81 40.63 286,330 -0.64(-1.55%)
Feb 18, 2014 40.78 42.29 40.70 41.27 234,004 +0.76(+1.88%)
Feb 14, 2014 40.10 40.51 40.51 40.51 245,100 +0.32(+0.80%)
Feb 13, 2014 39.55 41.79 38.14 40.19 582,327 -0.41(-1.01%)
Feb 12, 2014 42.94 42.95 39.54 40.60 721,051 -1.96(-4.61%)
Feb 11, 2014 42.92 42.99 40.53 42.56 659,953 +0.68(+1.62%)
Feb 10, 2014 39.00 42.14 39.00 41.88 746,143 +3.20(+8.27%)
Feb 07, 2014 36.49 39.18 36.33 38.68 502,579 +2.27(+6.23%)
Feb 06, 2014 35.63 36.88 35.61 36.41 251,804 +0.78(+2.19%)
Feb 05, 2014 36.75 37.48 35.08 35.63 571,923 -1.36(-3.68%)
Feb 04, 2014 35.89 37.76 35.85 36.99 240,177 +1.14(+3.18%)
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.