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 (%)
Jun 30, 2015 43.54 44.63 43.03 44.27 664,318 +1.24(+2.88%)
Jun 29, 2015 44.02 45.15 42.90 43.03 768,976 -1.57(-3.52%)
Jun 26, 2015 46.33 46.54 43.88 44.60 550,231 -1.49(-3.23%)
Jun 25, 2015 46.11 46.86 45.51 46.09 278,042 +0.38(+0.83%)
Jun 24, 2015 46.74 47.30 45.08 45.71 312,005 -1.02(-2.18%)
Jun 23, 2015 46.79 47.73 46.25 46.73 291,255 +0.10(+0.21%)
Jun 22, 2015 45.14 47.25 45.02 46.63 481,925 +1.88(+4.20%)
Jun 19, 2015 45.31 46.02 44.71 44.75 537,977 -0.61(-1.34%)
Jun 18, 2015 44.53 45.98 44.53 45.36 446,427 +0.96(+2.16%)
Jun 17, 2015 44.85 45.39 43.86 44.40 419,146 -0.25(-0.56%)
Jun 16, 2015 44.91 45.62 44.51 44.65 220,379 -0.53(-1.17%)
Jun 15, 2015 44.34 45.33 43.61 45.18 281,361 +0.46(+1.03%)
Jun 12, 2015 44.41 45.03 43.81 44.72 297,677 +0.06(+0.13%)
Jun 11, 2015 45.53 45.82 44.50 44.66 318,201 -0.70(-1.54%)
Jun 10, 2015 45.16 45.59 43.53 45.36 460,964 +0.16(+0.35%)
Jun 09, 2015 45.58 46.00 44.09 45.20 490,236 -0.62(-1.35%)
Jun 08, 2015 45.56 46.20 44.62 45.82 319,355 +0.39(+0.86%)
Jun 05, 2015 45.26 45.98 44.05 45.43 425,448 +0.46(+1.02%)
Jun 04, 2015 45.08 45.72 44.00 44.97 462,122 -0.56(-1.23%)
Jun 03, 2015 43.95 45.72 43.34 45.53 519,093 +1.82(+4.16%)
Jun 02, 2015 42.72 44.72 42.41 43.71 380,784 +0.62(+1.44%)
Jun 01, 2015 43.50 44.03 41.69 43.09 471,190 -0.06(-0.14%)
May 29, 2015 42.75 44.67 42.51 43.15 674,202 +0.26(+0.61%)
May 28, 2015 43.20 43.26 41.76 42.89 269,911 -0.47(-1.08%)
May 27, 2015 41.75 43.48 41.17 43.36 496,767 +1.62(+3.88%)
May 26, 2015 41.80 42.30 40.91 41.74 280,261 -0.32(-0.76%)
May 22, 2015 41.83 42.06 42.06 42.06 415,800 +0.10(+0.24%)
May 21, 2015 41.61 42.13 40.82 41.96 366,383 +0.50(+1.21%)
May 20, 2015 40.01 41.77 39.54 41.46 492,547 +0.97(+2.40%)
May 19, 2015 40.09 40.56 39.62 40.49 401,526 +0.44(+1.10%)
May 18, 2015 39.44 40.83 39.06 40.05 469,319 +0.36(+0.91%)
May 15, 2015 38.67 39.86 38.25 39.69 1,003,107 +1.57(+4.12%)
May 14, 2015 38.14 38.39 36.02 38.12 1,086,726 -0.17(-0.44%)
May 13, 2015 36.80 38.88 36.74 38.29 1,104,750 +1.74(+4.76%)
May 12, 2015 39.59 42.40 36.53 36.55 5,674,657 -15.59(-29.90%)
May 11, 2015 52.29 53.20 51.83 52.14 608,800 +0.46(+0.89%)
May 08, 2015 50.88 52.46 50.61 51.68 551,949 +1.19(+2.36%)
May 07, 2015 50.00 50.90 48.33 50.49 537,832 +0.18(+0.36%)
May 06, 2015 47.64 50.54 47.14 50.31 851,709 +3.29(+7.00%)
May 05, 2015 46.03 48.80 45.01 47.02 1,073,094 +2.36(+5.28%)
May 04, 2015 46.94 47.49 44.12 44.66 616,139 -1.98(-4.25%)
May 01, 2015 44.84 46.91 44.66 46.64 530,696 +2.04(+4.57%)
Apr 30, 2015 48.32 49.20 44.30 44.60 590,126 -4.22(-8.64%)
Apr 29, 2015 48.14 50.34 47.03 48.82 450,582 +0.39(+0.81%)
Apr 28, 2015 48.25 49.77 46.50 48.43 453,691 +0.20(+0.41%)
Apr 27, 2015 53.00 53.00 46.87 48.23 929,952 -3.87(-7.43%)
Apr 24, 2015 52.74 53.13 52.07 52.10 390,774 -0.90(-1.70%)
Apr 23, 2015 52.24 53.31 52.18 53.00 398,240 -0.12(-0.23%)
Apr 22, 2015 53.44 53.79 52.21 53.12 439,618 -0.07(-0.13%)
Apr 21, 2015 54.07 54.11 52.50 53.19 440,031 +0.55(+1.04%)
Apr 20, 2015 54.23 54.75 52.05 52.64 632,942 -1.07(-1.99%)
Apr 17, 2015 54.04 54.77 53.05 53.71 391,922 -0.79(-1.45%)
Apr 16, 2015 53.97 55.11 52.20 54.50 604,679 +0.63(+1.17%)
Apr 15, 2015 56.01 57.10 52.34 53.87 902,845 -2.61(-4.62%)
Apr 14, 2015 57.15 58.45 55.61 56.48 618,947 -0.39(-0.69%)
Apr 13, 2015 55.25 58.14 54.44 56.87 557,488 +1.49(+2.69%)
Apr 10, 2015 55.79 56.81 55.19 55.38 453,545 -0.33(-0.59%)
Apr 09, 2015 56.59 58.73 55.02 55.71 801,500 -1.08(-1.90%)
Apr 08, 2015 54.48 56.86 54.00 56.79 707,572 +2.85(+5.28%)
Apr 07, 2015 52.60 55.36 52.60 53.94 693,436 +1.09(+2.06%)
Apr 06, 2015 52.91 53.92 51.52 52.85 487,806 -0.74(-1.38%)
Apr 02, 2015 51.84 53.59 53.59 53.59 1,165,300 -0.35(-0.65%)
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.