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 (%)
Nov 30, 2012 12.06 12.13 11.64 12.03 110,952 -0.05(-0.41%)
Nov 29, 2012 12.76 12.93 12.03 12.08 72,582 -0.62(-4.88%)
Nov 28, 2012 12.08 12.74 11.74 12.70 213,014 +0.60(+4.96%)
Nov 27, 2012 12.44 12.44 11.82 12.10 40,973 -0.24(-1.94%)
Nov 26, 2012 12.61 12.61 12.05 12.34 31,752 -0.29(-2.30%)
Nov 23, 2012 12.94 12.94 12.16 12.63 17,724 -0.24(-1.86%)
Nov 21, 2012 12.32 12.87 12.00 12.87 34,164 +0.53(+4.29%)
Nov 20, 2012 11.41 12.38 11.07 12.34 72,834 +0.87(+7.59%)
Nov 19, 2012 10.98 11.47 10.60 11.47 91,524 +0.63(+5.81%)
Nov 16, 2012 11.36 11.61 10.76 10.84 116,854 -0.54(-4.75%)
Nov 15, 2012 11.81 12.20 11.33 11.38 43,833 -0.46(-3.89%)
Nov 14, 2012 12.47 12.79 11.50 11.84 69,709 -0.29(-2.39%)
Nov 13, 2012 11.79 12.24 11.51 12.13 35,916 +0.28(+2.36%)
Nov 12, 2012 12.24 12.30 11.77 11.85 42,221 -0.36(-2.95%)
Nov 09, 2012 12.06 12.45 11.72 12.21 40,380 +0.08(+0.66%)
Nov 08, 2012 12.70 13.00 12.07 12.13 51,318 -0.55(-4.34%)
Nov 07, 2012 13.27 13.27 12.51 12.68 51,297 -0.80(-5.93%)
Nov 06, 2012 13.15 13.94 13.10 13.48 51,339 +0.41(+3.14%)
Nov 05, 2012 13.30 13.42 13.00 13.07 39,899 -0.23(-1.73%)
Nov 02, 2012 13.98 13.99 13.22 13.30 37,492 -0.64(-4.59%)
Nov 01, 2012 13.76 13.99 13.63 13.94 40,515 +0.15(+1.09%)
Oct 31, 2012 13.78 13.99 13.51 13.79 45,968 -0.02(-0.14%)
Oct 26, 2012 13.98 13.81 13.81 13.81 27,700 -0.21(-1.50%)
Oct 25, 2012 14.13 14.13 13.77 14.02 20,481 +0.03(+0.21%)
Oct 24, 2012 13.93 14.34 13.74 13.99 42,980 +0.11(+0.79%)
Oct 23, 2012 13.53 14.01 13.45 13.88 45,021 -0.27(-1.91%)
Oct 19, 2012 15.01 15.17 14.01 14.15 69,236 -1.00(-6.60%)
Oct 18, 2012 15.30 15.34 15.07 15.15 20,752 -0.14(-0.92%)
Oct 17, 2012 14.95 15.35 14.95 15.29 32,568 +0.32(+2.14%)
Oct 16, 2012 14.95 15.19 14.92 14.97 21,947 +0.05(+0.34%)
Oct 15, 2012 15.11 15.11 14.70 14.92 46,460 -0.10(-0.67%)
Oct 12, 2012 15.01 15.45 15.00 15.02 38,142 -0.10(-0.66%)
Oct 11, 2012 15.18 15.72 15.05 15.12 56,360 +0.08(+0.53%)
Oct 10, 2012 14.59 15.11 14.53 15.04 33,279 +0.69(+4.81%)
Oct 09, 2012 15.02 15.20 14.25 14.35 41,147 -0.70(-4.65%)
Oct 08, 2012 15.39 15.64 15.05 15.05 15,417 -0.54(-3.46%)
Oct 05, 2012 15.38 15.89 15.38 15.59 24,360 +0.22(+1.43%)
Oct 04, 2012 15.84 16.06 15.25 15.37 64,175 -0.46(-2.91%)
Oct 03, 2012 16.06 16.30 15.76 15.83 71,694 -0.26(-1.62%)
Oct 02, 2012 15.94 16.17 15.85 16.09 21,409 +0.25(+1.58%)
Oct 01, 2012 16.32 16.50 15.55 15.84 75,759 -0.39(-2.40%)
Sep 28, 2012 16.20 16.43 16.01 16.23 97,812 -0.07(-0.43%)
Sep 27, 2012 16.13 16.40 16.03 16.30 72,709 +0.16(+0.99%)
Sep 26, 2012 16.04 16.26 16.03 16.14 51,832 +0.09(+0.56%)
Sep 25, 2012 16.25 16.43 16.00 16.05 58,121 -0.14(-0.86%)
Sep 24, 2012 16.21 16.52 16.13 16.19 33,381 -0.17(-1.04%)
Sep 21, 2012 16.53 16.53 16.14 16.36 140,479 +0.06(+0.37%)
Sep 20, 2012 16.17 16.47 16.11 16.30 88,997 +0.00(+0.00%)
Sep 19, 2012 16.19 16.39 16.15 16.30 45,771 +0.04(+0.25%)
Sep 18, 2012 16.08 16.34 16.00 16.26 106,052 -0.24(-1.45%)
Sep 17, 2012 16.28 16.55 16.00 16.50 41,469 +0.14(+0.86%)
Sep 14, 2012 16.34 16.48 16.04 16.36 125,339 +0.08(+0.49%)
Sep 13, 2012 15.75 16.28 15.75 16.28 154,912 +0.58(+3.69%)
Sep 12, 2012 15.78 15.78 15.56 15.70 71,389 -0.09(-0.57%)
Sep 11, 2012 15.22 15.85 15.05 15.79 56,678 +0.63(+4.16%)
Sep 10, 2012 15.33 15.57 15.06 15.16 407,191 -0.22(-1.43%)
Sep 07, 2012 15.80 15.87 15.22 15.38 62,936 -0.31(-1.98%)
Sep 06, 2012 15.35 15.88 15.23 15.69 82,233 +0.50(+3.29%)
Sep 05, 2012 14.34 15.23 14.34 15.19 91,825 +0.77(+5.34%)
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.