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 (%)
Sep 30, 2015 36.07 38.23 34.11 35.84 1,109,366 +0.58(+1.64%)
Sep 29, 2015 37.52 39.85 34.98 35.26 878,216 -2.86(-7.49%)
Sep 28, 2015 48.10 48.16 37.92 38.12 1,630,736 -10.03(-20.84%)
Sep 25, 2015 53.38 53.38 47.00 48.15 585,535 -4.22(-8.06%)
Sep 24, 2015 52.06 53.30 50.87 52.37 415,393 +0.11(+0.21%)
Sep 23, 2015 52.18 53.33 50.84 52.26 209,169 +0.03(+0.06%)
Sep 22, 2015 51.00 52.96 50.11 52.23 499,706 +0.33(+0.64%)
Sep 21, 2015 54.14 55.47 51.37 51.90 577,293 -2.34(-4.31%)
Sep 18, 2015 53.32 54.49 52.50 54.24 528,943 -0.03(-0.06%)
Sep 17, 2015 52.43 54.44 52.08 54.27 519,249 +1.90(+3.63%)
Sep 16, 2015 52.70 53.27 51.11 52.37 500,640 -0.59(-1.11%)
Sep 15, 2015 51.55 53.00 50.70 52.96 437,097 +1.73(+3.38%)
Sep 14, 2015 51.39 51.90 50.30 51.23 434,108 +0.20(+0.39%)
Sep 11, 2015 48.74 51.45 48.60 51.03 448,940 +1.84(+3.74%)
Sep 10, 2015 46.04 49.76 46.32 49.19 342,838 +2.87(+6.20%)
Sep 09, 2015 47.11 47.24 45.83 46.32 358,420 -0.49(-1.05%)
Sep 08, 2015 45.75 46.98 45.18 46.81 326,377 +1.88(+4.18%)
Sep 04, 2015 43.89 44.93 44.93 44.93 331,900 +0.46(+1.03%)
Sep 03, 2015 46.32 46.82 44.21 44.47 402,966 -1.83(-3.95%)
Sep 02, 2015 43.96 46.35 43.06 46.30 323,900 +2.94(+6.78%)
Sep 01, 2015 43.92 44.94 42.65 43.36 555,531 -1.55(-3.45%)
Aug 31, 2015 47.58 49.35 44.70 44.91 541,314 -2.84(-5.95%)
Aug 28, 2015 46.02 47.83 45.47 47.75 391,338 +1.21(+2.60%)
Aug 27, 2015 47.20 47.87 45.34 46.54 339,051 +0.09(+0.19%)
Aug 26, 2015 46.77 46.77 42.00 46.45 670,878 +1.30(+2.89%)
Aug 25, 2015 45.07 47.16 44.17 45.15 613,916 +2.23(+5.18%)
Aug 24, 2015 44.00 46.92 42.02 42.92 562,831 -4.31(-9.13%)
Aug 21, 2015 46.01 48.27 45.31 47.23 698,394 +0.24(+0.52%)
Aug 20, 2015 50.76 51.60 46.59 46.98 537,056 -4.48(-8.71%)
Aug 19, 2015 51.44 52.02 49.50 51.47 348,035 -0.07(-0.14%)
Aug 18, 2015 52.74 56.16 51.31 51.54 1,241,748 -1.51(-2.85%)
Aug 17, 2015 46.00 53.13 45.66 53.05 1,051,921 +6.70(+14.46%)
Aug 14, 2015 47.28 47.65 46.00 46.35 483,519 -0.95(-2.01%)
Aug 13, 2015 47.88 49.10 47.26 47.30 375,021 -0.50(-1.05%)
Aug 12, 2015 48.01 48.83 46.35 47.80 408,302 -0.85(-1.75%)
Aug 11, 2015 48.45 49.85 47.84 48.65 332,048 -0.66(-1.34%)
Aug 10, 2015 49.87 50.84 48.21 49.31 361,602 -0.13(-0.26%)
Aug 07, 2015 48.18 49.57 47.00 49.44 376,853 +1.07(+2.21%)
Aug 06, 2015 51.91 52.25 47.58 48.37 562,536 -3.37(-6.51%)
Aug 05, 2015 52.41 53.27 51.50 51.74 376,768 -0.09(-0.17%)
Aug 04, 2015 50.97 52.06 50.16 51.83 347,647 +0.91(+1.79%)
Aug 03, 2015 52.38 52.77 50.50 50.92 399,075 -1.23(-2.36%)
Jul 31, 2015 54.95 54.95 50.73 52.15 807,147 +0.99(+1.94%)
Jul 30, 2015 51.98 51.98 49.82 51.16 282,755 -0.63(-1.22%)
Jul 29, 2015 53.40 53.55 50.30 51.79 441,591 -2.02(-3.75%)
Jul 28, 2015 51.60 53.98 50.57 53.81 413,811 +2.84(+5.57%)
Jul 27, 2015 51.47 51.48 49.31 50.97 440,741 -0.87(-1.68%)
Jul 24, 2015 52.71 53.98 51.42 51.84 370,485 -1.48(-2.78%)
Jul 23, 2015 55.02 55.41 52.84 53.32 339,961 -1.69(-3.07%)
Jul 22, 2015 53.50 55.47 53.09 55.01 243,114 +0.77(+1.42%)
Jul 21, 2015 54.74 55.18 51.68 54.24 379,899 -0.40(-0.73%)
Jul 20, 2015 54.70 55.94 54.10 54.64 453,139 +0.26(+0.48%)
Jul 17, 2015 54.25 54.81 52.70 54.38 431,558 +0.08(+0.15%)
Jul 16, 2015 52.92 54.84 52.66 54.30 588,515 +1.90(+3.63%)
Jul 15, 2015 53.06 54.15 51.33 52.40 1,184,768 +0.21(+0.40%)
Jul 14, 2015 49.63 52.36 49.59 52.19 626,895 +2.22(+4.44%)
Jul 13, 2015 47.63 51.06 47.23 49.97 727,719 +3.15(+6.73%)
Jul 10, 2015 45.35 46.98 44.88 46.82 453,787 +2.23(+5.00%)
Jul 09, 2015 43.85 45.25 43.65 44.59 435,431 +1.26(+2.91%)
Jul 08, 2015 44.61 44.98 43.07 43.33 342,425 -1.68(-3.73%)
Jul 07, 2015 45.95 45.97 43.63 45.01 458,405 -0.72(-1.57%)
Jul 06, 2015 42.94 46.14 42.94 45.73 576,132 +2.51(+5.81%)
Jul 02, 2015 43.92 43.22 43.22 43.22 183,300 -0.65(-1.48%)
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.