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 29, 2014 26.81 27.61 27.61 27.61 243,300 +1.10(+4.15%)
Aug 28, 2014 28.56 28.75 26.00 26.51 506,827 -1.56(-5.56%)
Aug 27, 2014 28.07 28.78 26.65 28.07 491,540 -0.05(-0.18%)
Aug 26, 2014 26.55 28.60 26.07 28.12 619,214 +2.33(+9.03%)
Aug 25, 2014 25.50 26.25 25.19 25.79 292,311 +0.73(+2.91%)
Aug 22, 2014 23.70 25.60 23.70 25.06 330,408 +1.22(+5.12%)
Aug 21, 2014 23.94 24.68 23.14 23.84 345,950 -0.18(-0.75%)
Aug 20, 2014 25.16 25.97 23.99 24.02 449,770 -1.51(-5.91%)
Aug 19, 2014 28.24 28.24 25.37 25.53 664,532 -2.46(-8.79%)
Aug 18, 2014 29.44 29.48 27.82 27.99 799,590 -0.43(-1.51%)
Aug 15, 2014 27.40 28.67 26.33 28.42 1,314,082 +2.25(+8.60%)
Aug 14, 2014 23.94 28.30 23.77 26.17 2,311,237 +2.73(+11.65%)
Aug 13, 2014 23.33 25.29 23.03 23.44 647,097 +0.17(+0.73%)
Aug 12, 2014 24.70 24.70 22.91 23.27 203,122 -1.50(-6.06%)
Aug 11, 2014 24.25 25.19 24.06 24.77 228,922 +0.67(+2.78%)
Aug 08, 2014 22.75 24.25 22.18 24.10 254,064 +1.56(+6.92%)
Aug 07, 2014 23.88 25.70 22.20 22.54 607,397 -0.30(-1.31%)
Aug 06, 2014 22.92 23.30 22.02 22.84 335,940 +0.16(+0.71%)
Aug 05, 2014 21.53 22.74 20.65 22.68 320,702 +1.71(+8.15%)
Aug 04, 2014 20.93 21.84 20.40 20.97 198,348 +0.09(+0.43%)
Aug 01, 2014 21.17 21.47 20.01 20.88 207,729 -0.30(-1.42%)
Jul 31, 2014 22.47 22.82 21.01 21.18 180,626 -1.64(-7.19%)
Jul 30, 2014 22.17 23.09 22.06 22.82 161,671 +1.06(+4.87%)
Jul 29, 2014 21.03 21.96 21.01 21.76 148,510 +0.78(+3.72%)
Jul 28, 2014 21.82 21.86 20.68 20.98 130,736 -0.79(-3.63%)
Jul 25, 2014 22.22 22.27 21.43 21.77 135,557 -0.71(-3.16%)
Jul 24, 2014 22.32 22.86 21.64 22.48 196,500 +0.19(+0.85%)
Jul 23, 2014 21.53 22.76 21.42 22.29 368,362 +1.01(+4.75%)
Jul 22, 2014 21.16 21.65 21.14 21.28 130,400 +0.33(+1.58%)
Jul 21, 2014 20.60 21.08 20.33 20.95 289,946 +0.11(+0.53%)
Jul 18, 2014 20.29 20.95 20.27 20.84 226,864 +0.57(+2.81%)
Jul 17, 2014 21.24 21.54 20.22 20.27 313,857 -1.25(-5.81%)
Jul 16, 2014 21.93 22.86 21.13 21.52 171,104 -0.32(-1.47%)
Jul 15, 2014 22.92 23.87 21.46 21.84 287,486 -1.22(-5.29%)
Jul 14, 2014 23.52 23.79 22.67 23.06 158,858 +0.05(+0.22%)
Jul 11, 2014 22.96 23.81 22.20 23.01 168,944 +0.05(+0.22%)
Jul 10, 2014 23.56 24.26 22.51 22.96 190,844 -1.28(-5.28%)
Jul 09, 2014 24.55 25.11 23.49 24.24 196,118 -0.23(-0.94%)
Jul 08, 2014 26.67 26.67 24.24 24.47 364,381 -2.25(-8.42%)
Jul 07, 2014 27.72 27.82 26.48 26.72 356,173 -1.14(-4.09%)
Jul 03, 2014 27.74 27.86 27.86 27.86 65,600 +0.49(+1.79%)
Jul 02, 2014 27.04 27.96 27.02 27.37 267,647 +0.23(+0.85%)
Jul 01, 2014 26.74 27.81 26.74 27.14 320,489 +0.59(+2.22%)
Jun 30, 2014 26.96 27.34 26.35 26.55 209,624 -0.46(-1.70%)
Jun 27, 2014 26.83 27.22 26.15 27.01 316,404 +0.04(+0.15%)
Jun 26, 2014 25.89 27.05 25.44 26.97 222,640 +0.97(+3.73%)
Jun 25, 2014 26.29 26.86 25.68 26.00 205,995 -0.58(-2.18%)
Jun 24, 2014 26.30 28.58 26.12 26.58 593,723 +0.46(+1.76%)
Jun 23, 2014 25.82 26.38 25.35 26.12 273,977 +0.23(+0.89%)
Jun 20, 2014 25.62 25.93 24.98 25.89 1,018,292 +0.49(+1.93%)
Jun 19, 2014 24.38 25.54 23.72 25.40 326,372 +1.01(+4.14%)
Jun 18, 2014 24.66 25.11 23.82 24.39 267,114 -0.32(-1.30%)
Jun 17, 2014 23.96 25.28 23.55 24.71 336,796 +0.64(+2.66%)
Jun 16, 2014 22.43 24.18 22.43 24.07 387,802 +1.52(+6.74%)
Jun 13, 2014 22.02 22.87 21.81 22.55 247,534 +0.62(+2.83%)
Jun 12, 2014 22.21 23.06 21.38 21.93 244,996 -0.35(-1.57%)
Jun 11, 2014 22.10 22.89 21.62 22.28 277,784 -0.06(-0.27%)
Jun 10, 2014 21.28 22.41 21.17 22.34 358,368 +2.14(+10.59%)
Jun 06, 2014 19.72 20.20 19.66 20.20 212,083 +0.68(+3.51%)
Jun 05, 2014 19.23 19.85 18.80 19.52 291,284 +0.43(+2.23%)
Jun 04, 2014 18.84 19.43 18.66 19.09 316,192 +0.16(+0.85%)
Jun 03, 2014 19.42 19.43 18.66 18.93 353,763 -0.61(-3.12%)
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.