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 (%)
Aug 31, 2012 14.42 14.42 13.89 13.96 37,631 -0.36(-2.51%)
Aug 30, 2012 14.15 14.54 14.15 14.32 76,699 +0.02(+0.14%)
Aug 29, 2012 13.58 14.41 13.58 14.30 65,281 +0.96(+7.20%)
Aug 27, 2012 13.41 13.63 13.21 13.34 50,438 -0.11(-0.82%)
Aug 24, 2012 13.23 13.65 13.19 13.45 22,195 +0.15(+1.13%)
Aug 23, 2012 13.76 13.76 13.18 13.30 23,581 -0.50(-3.66%)
Aug 22, 2012 14.11 14.21 13.63 13.80 26,522 -0.26(-1.81%)
Aug 21, 2012 14.75 15.07 13.97 14.06 127,693 -0.61(-4.16%)
Aug 20, 2012 14.24 14.84 14.14 14.67 45,850 +0.22(+1.52%)
Aug 17, 2012 13.90 14.54 13.71 14.45 84,954 +0.56(+4.03%)
Aug 16, 2012 12.94 13.97 12.76 13.89 77,788 +0.98(+7.59%)
Aug 15, 2012 12.90 13.05 12.78 12.91 45,782 +0.10(+0.78%)
Aug 14, 2012 12.02 12.95 11.89 12.81 48,812 +0.89(+7.47%)
Aug 13, 2012 11.99 12.29 11.83 11.92 25,060 -0.07(-0.58%)
Aug 10, 2012 12.33 12.42 11.87 11.99 32,672 -0.29(-2.36%)
Aug 09, 2012 12.18 12.33 12.00 12.28 50,485 +0.16(+1.32%)
Aug 08, 2012 12.03 12.20 11.99 12.12 41,321 +0.02(+0.17%)
Aug 07, 2012 12.06 12.41 11.97 12.10 57,646 +0.15(+1.26%)
Aug 06, 2012 11.50 12.17 11.50 11.95 33,314 +0.49(+4.28%)
Aug 03, 2012 11.42 11.91 11.25 11.46 53,550 +0.19(+1.69%)
Aug 02, 2012 11.44 11.69 11.19 11.27 70,276 -0.10(-0.88%)
Aug 01, 2012 11.97 12.09 11.00 11.37 69,650 -0.51(-4.29%)
Jul 31, 2012 12.58 12.85 11.81 11.88 82,441 -0.74(-5.86%)
Jul 30, 2012 13.05 13.15 12.45 12.62 54,737 -0.39(-3.00%)
Jul 27, 2012 12.48 13.10 12.48 13.01 71,759 +0.55(+4.41%)
Jul 26, 2012 12.50 12.50 12.24 12.46 41,816 +0.11(+0.89%)
Jul 25, 2012 13.06 13.14 12.31 12.35 55,320 -0.59(-4.56%)
Jul 24, 2012 12.44 13.00 12.40 12.94 90,496 +0.69(+5.63%)
Jul 23, 2012 12.51 12.52 11.84 12.25 264,723 -0.45(-3.54%)
Jul 20, 2012 13.42 13.52 12.65 12.70 91,350 -0.76(-5.65%)
Jul 19, 2012 13.96 14.03 13.42 13.46 51,044 -0.63(-4.47%)
Jul 18, 2012 13.87 14.40 13.87 14.09 87,084 +0.36(+2.62%)
Jul 17, 2012 13.80 13.84 13.44 13.73 88,300 -0.06(-0.44%)
Jul 16, 2012 13.92 13.96 13.60 13.79 50,053 -0.22(-1.57%)
Jul 13, 2012 14.47 14.47 13.93 14.01 59,328 -0.35(-2.44%)
Jul 12, 2012 14.08 14.46 13.13 14.36 152,631 +0.25(+1.77%)
Jul 11, 2012 14.52 14.58 14.05 14.11 87,864 -0.41(-2.82%)
Jul 10, 2012 15.03 15.03 14.51 14.52 105,255 -0.44(-2.94%)
Jul 09, 2012 15.86 15.86 14.91 14.96 113,605 -0.97(-6.09%)
Jul 06, 2012 16.03 16.46 15.83 15.93 40,455 -0.31(-1.91%)
Jul 05, 2012 15.81 16.35 15.81 16.24 173,841 +0.43(+2.72%)
Jul 03, 2012 15.48 16.11 15.44 15.81 118,058 +0.41(+2.66%)
Jul 02, 2012 15.15 15.68 14.57 15.40 184,829 +0.42(+2.80%)
Jun 29, 2012 16.11 16.66 14.87 14.98 191,122 -0.86(-5.43%)
Jun 28, 2012 17.18 17.32 15.52 15.84 260,536 -1.52(-8.76%)
Jun 27, 2012 17.75 18.00 17.20 17.36 125,410 -0.33(-1.87%)
Jun 26, 2012 17.01 17.88 16.95 17.69 213,627 +0.78(+4.61%)
Jun 25, 2012 16.43 17.21 15.97 16.91 243,138 +0.13(+0.77%)
Jun 22, 2012 15.12 16.84 15.12 16.78 1,124,222 +1.67(+11.05%)
Jun 21, 2012 15.88 16.10 14.85 15.11 279,947 -0.69(-4.37%)
Jun 20, 2012 16.10 16.10 15.58 15.80 193,068 -0.40(-2.47%)
Jun 19, 2012 17.00 17.00 16.09 16.20 280,322 -0.53(-3.17%)
Jun 18, 2012 15.80 17.47 15.50 16.73 237,243 +0.91(+5.75%)
Jun 15, 2012 15.08 15.93 15.08 15.82 151,272 +0.85(+5.68%)
Jun 14, 2012 14.19 15.30 14.19 14.97 231,728 +0.86(+6.09%)
Jun 13, 2012 13.37 14.40 13.31 14.11 117,061 +0.68(+5.06%)
Jun 12, 2012 13.36 13.92 13.13 13.43 122,995 +0.05(+0.37%)
Jun 11, 2012 13.00 13.74 12.95 13.38 230,544 +0.45(+3.48%)
Jun 08, 2012 12.05 13.00 12.05 12.93 80,051 +0.60(+4.87%)
Jun 07, 2012 12.64 12.69 12.23 12.33 115,378 -0.11(-0.88%)
Jun 06, 2012 12.66 12.74 12.24 12.44 71,117 +0.03(+0.24%)
Jun 05, 2012 12.02 12.58 11.75 12.41 98,177 +0.21(+1.72%)
Jun 04, 2012 12.95 13.00 11.67 12.20 162,976 -0.33(-2.63%)
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.