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 (%)
Oct 31, 2013 16.14 17.14 16.04 16.75 0 +0.71(+4.43%)
Oct 30, 2013 17.70 17.70 16.00 16.04 220,894 -1.66(-9.38%)
Oct 29, 2013 17.75 17.88 17.39 17.70 0 +0.02(+0.11%)
Oct 28, 2013 17.22 17.73 17.09 17.68 0 +0.46(+2.67%)
Oct 25, 2013 17.41 17.76 16.96 17.22 0 -0.13(-0.75%)
Oct 24, 2013 17.24 17.60 17.03 17.35 248,918 +0.10(+0.58%)
Oct 23, 2013 17.39 17.98 16.86 17.25 0 -0.26(-1.48%)
Oct 22, 2013 17.35 17.56 16.86 17.51 202,997 +0.27(+1.57%)
Oct 21, 2013 18.26 18.26 17.14 17.24 274,686 -1.06(-5.79%)
Oct 18, 2013 18.85 19.04 18.10 18.30 268,990 -0.40(-2.14%)
Oct 17, 2013 18.78 19.12 18.20 18.70 292,992 -0.09(-0.48%)
Oct 16, 2013 18.68 19.59 18.32 18.79 280,904 +0.21(+1.13%)
Oct 15, 2013 19.29 19.49 18.50 18.58 453,429 -0.66(-3.43%)
Oct 14, 2013 19.19 19.30 18.69 19.24 128,206 -0.02(-0.10%)
Oct 11, 2013 18.62 19.27 18.46 19.26 0 +0.75(+4.05%)
Oct 10, 2013 18.45 18.67 17.78 18.51 219,741 +0.32(+1.76%)
Oct 09, 2013 18.61 18.65 17.21 18.19 0 -0.42(-2.26%)
Oct 08, 2013 20.50 20.50 18.11 18.61 418,989 -2.01(-9.75%)
Oct 07, 2013 20.77 20.99 20.16 20.62 0 -0.24(-1.15%)
Oct 04, 2013 20.72 21.49 20.50 20.86 0 +0.18(+0.87%)
Oct 03, 2013 20.61 21.00 19.78 20.68 0 -0.02(-0.10%)
Oct 02, 2013 20.45 20.79 19.69 20.70 287,812 +0.18(+0.88%)
Oct 01, 2013 18.86 20.69 18.69 20.52 636,215 +3.01(+17.19%)
Sep 27, 2013 17.63 17.65 17.40 17.51 0 -0.14(-0.79%)
Sep 26, 2013 17.69 17.84 17.22 17.65 71,690 +0.15(+0.86%)
Sep 25, 2013 17.55 17.59 17.38 17.50 77,378 -0.09(-0.51%)
Sep 24, 2013 17.41 17.70 16.93 17.59 168,390 +0.14(+0.80%)
Sep 23, 2013 17.31 17.47 16.36 17.45 235,493 +0.18(+1.04%)
Sep 20, 2013 17.44 17.59 17.01 17.27 0 -0.13(-0.75%)
Sep 19, 2013 17.82 18.00 17.24 17.40 81,605 -0.38(-2.14%)
Sep 18, 2013 17.52 18.02 17.38 17.78 0 +0.27(+1.54%)
Sep 17, 2013 17.15 17.85 17.07 17.51 0 +0.28(+1.63%)
Sep 16, 2013 17.49 17.66 16.65 17.23 0 +0.26(+1.53%)
Sep 13, 2013 16.84 17.57 16.53 16.97 0 +0.22(+1.31%)
Sep 12, 2013 16.47 17.10 16.30 16.75 0 +0.26(+1.58%)
Sep 11, 2013 15.81 16.74 15.61 16.49 0 +0.71(+4.50%)
Sep 10, 2013 16.10 16.50 15.70 15.78 280,051 -0.21(-1.31%)
Sep 09, 2013 16.67 16.67 15.96 15.99 0 -0.56(-3.38%)
Sep 06, 2013 17.08 17.22 15.73 16.55 0 -0.53(-3.10%)
Sep 05, 2013 17.61 17.86 17.01 17.08 0 -0.45(-2.57%)
Sep 04, 2013 17.11 17.90 16.96 17.53 0 +0.49(+2.88%)
Sep 03, 2013 17.50 17.50 16.92 17.04 0 -0.27(-1.56%)
Aug 30, 2013 17.77 17.87 16.90 17.31 0 -0.41(-2.31%)
Aug 29, 2013 17.10 18.13 17.10 17.72 84,143 +0.67(+3.93%)
Aug 28, 2013 17.40 17.63 16.65 17.05 107,799 -0.35(-2.01%)
Aug 27, 2013 18.00 18.31 17.38 17.40 259,141 -0.71(-3.92%)
Aug 26, 2013 18.46 18.77 18.00 18.11 0 -0.28(-1.52%)
Aug 23, 2013 18.18 18.56 17.95 18.39 0 +0.31(+1.71%)
Aug 22, 2013 17.96 18.27 17.89 18.08 48,375 +0.13(+0.72%)
Aug 21, 2013 18.40 18.55 17.93 17.95 111,589 -0.44(-2.39%)
Aug 20, 2013 17.98 18.84 17.81 18.39 96,736 +0.51(+2.85%)
Aug 19, 2013 18.07 18.51 17.73 17.88 97,837 -0.20(-1.11%)
Aug 16, 2013 18.52 18.78 18.07 18.08 0 -0.54(-2.90%)
Aug 15, 2013 19.11 19.41 18.61 18.62 158,233 -0.79(-4.07%)
Aug 14, 2013 18.26 20.00 18.13 19.41 238,633 +1.16(+6.36%)
Aug 13, 2013 18.07 18.39 17.90 18.25 218,503 +0.31(+1.73%)
Aug 12, 2013 17.66 18.04 17.27 17.94 156,750 +0.51(+2.93%)
Aug 09, 2013 17.63 17.92 17.14 17.43 58,486 -0.20(-1.13%)
Aug 08, 2013 17.73 18.03 17.30 17.63 100,761 +0.06(+0.34%)
Aug 07, 2013 18.04 18.40 17.57 17.57 90,723 -0.41(-2.28%)
Aug 06, 2013 17.98 18.50 17.18 17.98 307,534 +0.10(+0.56%)
Aug 05, 2013 17.71 18.41 17.50 17.88 52,463 +0.20(+1.13%)
Aug 02, 2013 17.53 18.27 17.53 17.68 149,977 +0.06(+0.34%)
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.