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, 2015 38.61 38.61 36.00 36.60 436,598 -1.82(-4.74%)
Nov 27, 2015 37.61 38.80 37.20 38.42 140,808 +1.28(+3.45%)
Nov 25, 2015 36.40 37.14 37.14 37.14 334,100 +0.64(+1.75%)
Nov 24, 2015 37.24 37.56 35.84 36.50 334,488 -1.11(-2.95%)
Nov 23, 2015 36.75 38.42 36.26 37.61 373,434 +1.46(+4.04%)
Nov 20, 2015 35.62 36.49 35.50 36.15 291,498 +0.71(+2.00%)
Nov 19, 2015 36.22 36.50 35.03 35.44 290,266 -0.75(-2.07%)
Nov 18, 2015 35.28 36.46 34.67 36.19 269,834 +1.26(+3.61%)
Nov 17, 2015 36.20 37.00 34.70 34.93 330,759 -1.07(-2.97%)
Nov 16, 2015 35.76 36.63 34.36 36.00 306,672 +0.10(+0.28%)
Nov 13, 2015 34.79 36.50 34.19 35.90 278,245 +0.94(+2.69%)
Nov 12, 2015 34.98 35.82 34.43 34.96 404,039 -0.15(-0.43%)
Nov 11, 2015 35.82 36.65 34.90 35.11 462,189 -0.70(-1.95%)
Nov 10, 2015 35.05 36.23 35.05 35.81 656,273 +0.33(+0.93%)
Nov 09, 2015 36.37 37.95 34.75 35.48 1,176,435 +1.56(+4.60%)
Nov 06, 2015 44.77 46.34 33.47 33.92 3,455,327 -10.99(-24.47%)
Nov 05, 2015 44.58 45.49 42.59 44.91 637,200 -0.02(-0.04%)
Nov 04, 2015 40.56 45.03 39.73 44.93 1,034,743 +4.37(+10.77%)
Nov 03, 2015 40.30 40.70 37.78 40.56 564,188 +0.42(+1.05%)
Nov 02, 2015 38.48 40.94 38.15 40.14 791,546 +1.87(+4.89%)
Oct 30, 2015 37.50 39.30 37.15 38.27 485,438 +0.89(+2.38%)
Oct 29, 2015 39.61 40.26 37.11 37.38 455,515 -2.18(-5.51%)
Oct 28, 2015 38.28 39.59 36.87 39.56 384,794 +1.00(+2.59%)
Oct 27, 2015 36.67 38.75 36.60 38.56 362,170 +1.64(+4.44%)
Oct 26, 2015 36.33 37.17 35.61 36.92 282,459 +0.74(+2.05%)
Oct 23, 2015 36.36 37.68 35.18 36.18 372,813 +0.40(+1.12%)
Oct 22, 2015 35.13 36.39 33.41 35.78 454,838 +0.74(+2.11%)
Oct 21, 2015 35.27 36.02 33.69 35.04 365,709 +0.11(+0.31%)
Oct 20, 2015 35.79 36.81 34.53 34.93 289,040 -1.02(-2.84%)
Oct 19, 2015 35.97 37.97 34.62 35.95 352,812 -0.21(-0.58%)
Oct 16, 2015 35.57 37.30 35.00 36.16 429,722 +0.61(+1.72%)
Oct 15, 2015 32.79 35.69 32.65 35.55 402,847 +2.64(+8.02%)
Oct 14, 2015 33.29 34.29 32.50 32.91 361,776 -0.25(-0.75%)
Oct 13, 2015 33.71 35.60 33.14 33.16 520,779 -0.61(-1.81%)
Oct 12, 2015 34.31 34.62 33.37 33.77 320,966 -0.54(-1.57%)
Oct 09, 2015 32.90 34.98 32.26 34.31 379,925 +1.42(+4.32%)
Oct 08, 2015 35.63 35.63 32.33 32.89 543,013 -2.88(-8.05%)
Oct 07, 2015 33.82 36.60 32.70 35.77 739,920 +2.19(+6.52%)
Oct 06, 2015 36.10 36.27 32.84 33.58 657,755 -2.90(-7.95%)
Oct 05, 2015 37.06 38.57 35.38 36.48 827,811 +0.12(+0.33%)
Oct 02, 2015 34.97 36.72 33.54 36.36 600,270 +1.04(+2.94%)
Oct 01, 2015 35.69 36.92 34.25 35.32 673,237 -0.52(-1.45%)
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%)
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.