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 (%)
Dec 31, 2013 22.83 22.01 22.01 22.01 666,200 -0.80(-3.51%)
Dec 30, 2013 22.80 23.01 22.46 22.81 137,783 +0.06(+0.26%)
Dec 27, 2013 23.71 23.76 22.45 22.75 172,762 -0.75(-3.19%)
Dec 26, 2013 23.46 23.73 23.22 23.50 100,265 +0.08(+0.34%)
Dec 24, 2013 23.30 23.55 23.12 23.42 84,707 +0.21(+0.90%)
Dec 23, 2013 22.94 23.71 22.83 23.21 263,632 +0.48(+2.11%)
Dec 20, 2013 22.91 23.10 22.40 22.73 202,926 -0.07(-0.31%)
Dec 19, 2013 22.61 22.95 22.53 22.80 218,169 +0.10(+0.44%)
Dec 18, 2013 22.36 23.00 22.36 22.70 257,434 +0.33(+1.48%)
Dec 17, 2013 22.72 22.72 21.77 22.37 140,447 -0.24(-1.06%)
Dec 16, 2013 22.40 22.64 22.21 22.61 313,954 +0.26(+1.16%)
Dec 13, 2013 22.19 22.74 21.87 22.35 486,531 +0.42(+1.92%)
Dec 12, 2013 21.55 22.23 21.40 21.93 359,789 +0.33(+1.53%)
Dec 11, 2013 21.20 21.94 20.70 21.60 369,897 +0.48(+2.27%)
Dec 10, 2013 21.00 21.37 20.92 21.12 142,667 +0.05(+0.24%)
Dec 09, 2013 20.94 21.39 20.74 21.07 128,390 +0.17(+0.81%)
Dec 06, 2013 21.00 21.15 20.43 20.90 0 +0.09(+0.43%)
Dec 05, 2013 20.88 21.40 20.59 20.81 0 -0.07(-0.34%)
Dec 04, 2013 20.80 20.99 20.13 20.88 0 -0.04(-0.19%)
Dec 03, 2013 21.48 21.51 20.07 20.92 0 -0.64(-2.97%)
Dec 02, 2013 22.60 22.86 21.22 21.56 374,531 -0.94(-4.18%)
Nov 29, 2013 22.08 22.61 21.72 22.50 0 +0.55(+2.51%)
Nov 27, 2013 21.78 22.64 21.54 21.95 0 +0.13(+0.60%)
Nov 26, 2013 20.93 22.15 20.71 21.82 0 +0.97(+4.65%)
Nov 25, 2013 21.10 21.80 20.58 20.85 253,736 -0.07(-0.33%)
Nov 22, 2013 19.80 21.32 19.70 20.92 0 +1.28(+6.52%)
Nov 21, 2013 18.62 20.00 18.59 19.64 303,192 +0.91(+4.86%)
Nov 20, 2013 18.32 18.80 17.95 18.73 0 +0.52(+2.86%)
Nov 19, 2013 17.96 18.28 17.58 18.21 218,368 +0.31(+1.73%)
Nov 18, 2013 18.00 18.27 17.79 17.90 0 +0.00(+0.00%)
Nov 15, 2013 17.27 17.97 17.03 17.90 0 +0.60(+3.47%)
Nov 14, 2013 17.33 17.42 17.02 17.30 0 +0.28(+1.65%)
Nov 12, 2013 17.56 17.67 16.58 17.02 0 -0.56(-3.19%)
Nov 11, 2013 17.59 17.73 17.13 17.58 0 +0.01(+0.06%)
Nov 08, 2013 16.83 17.66 16.83 17.57 0 +0.78(+4.65%)
Nov 07, 2013 17.10 17.40 16.48 16.79 95,965 -0.24(-1.41%)
Nov 06, 2013 18.05 18.05 16.90 17.03 148,870 -0.89(-4.97%)
Nov 05, 2013 17.59 18.20 17.20 17.92 0 +0.33(+1.88%)
Nov 04, 2013 17.59 17.80 17.29 17.59 130,023 -0.01(-0.06%)
Nov 01, 2013 16.73 17.75 16.73 17.60 0 +0.85(+5.07%)
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%)
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.