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, 2015 47.58 49.35 44.70 44.91 541,314 -2.84(-5.95%)
Aug 28, 2015 46.02 47.83 45.47 47.75 391,338 +1.21(+2.60%)
Aug 27, 2015 47.20 47.87 45.34 46.54 339,051 +0.09(+0.19%)
Aug 26, 2015 46.77 46.77 42.00 46.45 670,878 +1.30(+2.89%)
Aug 25, 2015 45.07 47.16 44.17 45.15 613,916 +2.23(+5.18%)
Aug 24, 2015 44.00 46.92 42.02 42.92 562,831 -4.31(-9.13%)
Aug 21, 2015 46.01 48.27 45.31 47.23 698,394 +0.24(+0.52%)
Aug 20, 2015 50.76 51.60 46.59 46.98 537,056 -4.48(-8.71%)
Aug 19, 2015 51.44 52.02 49.50 51.47 348,035 -0.07(-0.14%)
Aug 18, 2015 52.74 56.16 51.31 51.54 1,241,748 -1.51(-2.85%)
Aug 17, 2015 46.00 53.13 45.66 53.05 1,051,921 +6.70(+14.46%)
Aug 14, 2015 47.28 47.65 46.00 46.35 483,519 -0.95(-2.01%)
Aug 13, 2015 47.88 49.10 47.26 47.30 375,021 -0.50(-1.05%)
Aug 12, 2015 48.01 48.83 46.35 47.80 408,302 -0.85(-1.75%)
Aug 11, 2015 48.45 49.85 47.84 48.65 332,048 -0.66(-1.34%)
Aug 10, 2015 49.87 50.84 48.21 49.31 361,602 -0.13(-0.26%)
Aug 07, 2015 48.18 49.57 47.00 49.44 376,853 +1.07(+2.21%)
Aug 06, 2015 51.91 52.25 47.58 48.37 562,536 -3.37(-6.51%)
Aug 05, 2015 52.41 53.27 51.50 51.74 376,768 -0.09(-0.17%)
Aug 04, 2015 50.97 52.06 50.16 51.83 347,647 +0.91(+1.79%)
Aug 03, 2015 52.38 52.77 50.50 50.92 399,075 -1.23(-2.36%)
Jul 31, 2015 54.95 54.95 50.73 52.15 807,147 +0.99(+1.94%)
Jul 30, 2015 51.98 51.98 49.82 51.16 282,755 -0.63(-1.22%)
Jul 29, 2015 53.40 53.55 50.30 51.79 441,591 -2.02(-3.75%)
Jul 28, 2015 51.60 53.98 50.57 53.81 413,811 +2.84(+5.57%)
Jul 27, 2015 51.47 51.48 49.31 50.97 440,741 -0.87(-1.68%)
Jul 24, 2015 52.71 53.98 51.42 51.84 370,485 -1.48(-2.78%)
Jul 23, 2015 55.02 55.41 52.84 53.32 339,961 -1.69(-3.07%)
Jul 22, 2015 53.50 55.47 53.09 55.01 243,114 +0.77(+1.42%)
Jul 21, 2015 54.74 55.18 51.68 54.24 379,899 -0.40(-0.73%)
Jul 20, 2015 54.70 55.94 54.10 54.64 453,139 +0.26(+0.48%)
Jul 17, 2015 54.25 54.81 52.70 54.38 431,558 +0.08(+0.15%)
Jul 16, 2015 52.92 54.84 52.66 54.30 588,515 +1.90(+3.63%)
Jul 15, 2015 53.06 54.15 51.33 52.40 1,184,768 +0.21(+0.40%)
Jul 14, 2015 49.63 52.36 49.59 52.19 626,895 +2.22(+4.44%)
Jul 13, 2015 47.63 51.06 47.23 49.97 727,719 +3.15(+6.73%)
Jul 10, 2015 45.35 46.98 44.88 46.82 453,787 +2.23(+5.00%)
Jul 09, 2015 43.85 45.25 43.65 44.59 435,431 +1.26(+2.91%)
Jul 08, 2015 44.61 44.98 43.07 43.33 342,425 -1.68(-3.73%)
Jul 07, 2015 45.95 45.97 43.63 45.01 458,405 -0.72(-1.57%)
Jul 06, 2015 42.94 46.14 42.94 45.73 576,132 +2.51(+5.81%)
Jul 02, 2015 43.92 43.22 43.22 43.22 183,300 -0.65(-1.48%)
Jul 01, 2015 45.04 45.34 43.46 43.87 398,174 -0.40(-0.90%)
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%)
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.