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, 2016 10.90 11.30 10.66 11.26 341,921 +0.33(+3.02%)
Jun 29, 2016 10.98 11.13 10.64 10.93 259,750 +0.10(+0.92%)
Jun 28, 2016 10.07 10.92 10.07 10.83 343,487 +0.88(+8.84%)
Jun 27, 2016 10.17 10.49 9.660 9.950 480,630 -0.39(-3.77%)
Jun 24, 2016 10.60 10.92 10.14 10.34 612,862 -0.90(-8.01%)
Jun 23, 2016 10.78 11.36 10.54 11.24 445,619 +0.59(+5.54%)
Jun 22, 2016 10.69 11.15 10.55 10.65 235,832 -0.06(-0.56%)
Jun 21, 2016 10.98 11.05 10.41 10.71 455,330 -0.24(-2.19%)
Jun 20, 2016 10.54 11.15 10.48 10.95 416,162 +0.67(+6.52%)
Jun 17, 2016 10.73 10.97 10.11 10.28 2,227,734 -0.39(-3.66%)
Jun 16, 2016 10.23 10.69 9.990 10.67 470,016 +0.36(+3.49%)
Jun 15, 2016 10.20 10.56 10.12 10.31 445,283 +0.21(+2.08%)
Jun 14, 2016 10.33 10.56 9.840 10.10 507,107 -0.25(-2.42%)
Jun 13, 2016 11.11 11.33 10.32 10.35 704,431 -0.94(-8.33%)
Jun 10, 2016 11.46 11.92 11.16 11.29 468,215 -0.39(-3.34%)
Jun 09, 2016 12.36 12.65 11.59 11.68 639,993 -0.62(-5.04%)
Jun 08, 2016 11.68 12.51 11.48 12.30 594,292 +0.67(+5.76%)
Jun 07, 2016 12.05 12.30 11.59 11.63 627,961 -0.61(-4.98%)
Jun 06, 2016 11.83 12.34 11.23 12.24 528,633 +0.73(+6.34%)
Jun 03, 2016 12.45 12.45 11.43 11.51 658,757 -1.01(-8.07%)
Jun 02, 2016 12.06 12.54 12.02 12.52 459,141 +0.40(+3.30%)
Jun 01, 2016 11.69 12.29 11.54 12.12 456,468 +0.39(+3.32%)
May 31, 2016 11.32 11.88 11.17 11.73 419,294 +0.56(+5.01%)
May 27, 2016 10.90 11.17 11.17 11.17 320,000 +0.28(+2.57%)
May 26, 2016 10.96 11.40 10.84 10.89 534,737 -0.10(-0.91%)
May 25, 2016 10.78 11.55 10.78 10.99 550,396 +0.28(+2.57%)
May 24, 2016 10.73 10.87 10.42 10.71 447,126 +0.13(+1.28%)
May 23, 2016 10.22 11.00 9.990 10.58 566,904 +0.36(+3.52%)
May 20, 2016 9.950 10.30 9.890 10.22 511,640 +0.36(+3.65%)
May 19, 2016 10.19 10.50 9.760 9.860 477,182 -0.39(-3.80%)
May 18, 2016 10.15 10.60 10.09 10.25 401,122 +0.01(+0.10%)
May 17, 2016 10.12 10.84 9.960 10.24 684,635 +0.09(+0.89%)
May 16, 2016 10.00 10.39 9.710 10.15 574,848 +0.16(+1.60%)
May 13, 2016 9.530 10.53 9.410 9.990 762,691 +0.28(+2.88%)
May 12, 2016 10.52 10.60 9.230 9.710 1,971,143 -0.89(-8.40%)
May 11, 2016 10.85 11.27 10.47 10.60 1,411,703 -0.85(-7.42%)
May 10, 2016 10.81 11.92 10.50 11.45 7,068,114 -5.05(-30.61%)
May 09, 2016 15.73 16.75 15.68 16.50 1,095,800 +0.95(+6.11%)
May 06, 2016 15.75 16.07 15.15 15.55 453,042 -0.20(-1.27%)
May 05, 2016 16.16 16.46 15.28 15.75 853,314 -0.39(-2.42%)
May 04, 2016 17.03 17.39 16.08 16.14 596,671 -0.78(-4.61%)
May 03, 2016 17.30 18.01 16.86 16.92 685,976 -0.69(-3.95%)
May 02, 2016 16.74 17.73 16.09 17.61 836,382 +1.40(+8.67%)
Apr 29, 2016 16.50 17.83 16.18 16.21 1,815,454 +0.33(+2.08%)
Apr 28, 2016 16.25 16.94 15.77 15.88 623,453 -0.38(-2.34%)
Apr 27, 2016 16.63 16.92 15.95 16.26 484,609 -0.49(-2.93%)
Apr 26, 2016 17.71 17.76 16.35 16.75 627,650 -1.05(-5.90%)
Apr 25, 2016 17.65 18.11 17.55 17.80 503,947 +0.08(+0.45%)
Apr 22, 2016 18.24 18.24 17.50 17.72 646,422 -0.40(-2.21%)
Apr 21, 2016 17.50 18.39 17.43 18.12 358,849 +0.48(+2.69%)
Apr 20, 2016 18.05 18.30 17.31 17.64 382,043 -0.23(-1.31%)
Apr 19, 2016 19.14 19.30 17.65 17.88 666,337 -1.27(-6.63%)
Apr 18, 2016 18.92 19.33 18.62 19.15 398,881 +0.14(+0.74%)
Apr 15, 2016 19.15 19.49 18.78 19.01 388,319 -0.18(-0.94%)
Apr 14, 2016 19.01 19.33 18.59 19.19 306,232 +0.30(+1.59%)
Apr 13, 2016 18.68 19.15 18.26 18.89 408,488 +0.32(+1.72%)
Apr 12, 2016 18.15 18.66 17.75 18.57 497,652 +0.31(+1.70%)
Apr 11, 2016 18.79 19.35 18.20 18.26 345,135 -0.50(-2.67%)
Apr 08, 2016 19.75 19.94 18.42 18.76 413,257 -0.63(-3.25%)
Apr 07, 2016 19.11 20.21 18.72 19.39 534,809 +0.03(+0.15%)
Apr 06, 2016 18.71 19.50 18.21 19.36 945,449 +0.74(+3.97%)
Apr 05, 2016 18.57 19.11 18.35 18.62 448,101 -0.04(-0.21%)
Apr 04, 2016 18.46 19.14 18.15 18.66 457,615 +0.27(+1.47%)
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.