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 (%)
Mar 31, 2017 23.15 24.62 23.08 24.10 811,820 +0.98(+4.24%)
Mar 30, 2017 23.18 24.85 22.84 23.12 1,060,898 +1.23(+5.62%)
Mar 29, 2017 20.50 22.80 20.32 21.89 477,609 +1.24(+6.00%)
Mar 28, 2017 20.38 20.88 19.99 20.65 265,996 +0.26(+1.28%)
Mar 27, 2017 19.76 20.48 19.65 20.39 155,519 +0.30(+1.49%)
Mar 24, 2017 20.50 20.59 19.80 20.09 189,988 -0.21(-1.03%)
Mar 23, 2017 20.30 20.94 20.06 20.30 146,732 +0.05(+0.25%)
Mar 22, 2017 20.69 20.96 19.44 20.25 290,139 -0.40(-1.94%)
Mar 21, 2017 22.56 22.63 20.59 20.65 274,655 -1.75(-7.81%)
Mar 20, 2017 21.76 22.47 21.70 22.40 170,975 +0.65(+2.99%)
Mar 17, 2017 21.64 22.05 21.16 21.75 344,296 -0.21(-0.96%)
Mar 16, 2017 21.84 22.92 21.73 21.96 331,149 +0.06(+0.27%)
Mar 15, 2017 21.19 22.11 21.14 21.90 206,720 +0.77(+3.64%)
Mar 14, 2017 21.95 21.95 20.83 21.13 354,810 -0.82(-3.74%)
Mar 13, 2017 21.46 22.11 21.06 21.95 326,093 +0.55(+2.57%)
Mar 10, 2017 21.23 21.43 19.97 21.40 433,214 +0.39(+1.86%)
Mar 09, 2017 20.28 21.01 20.11 21.01 353,113 +0.84(+4.16%)
Mar 08, 2017 19.71 21.04 19.71 20.17 354,144 +0.52(+2.65%)
Mar 07, 2017 20.47 20.90 19.57 19.65 448,010 -1.08(-5.21%)
Mar 06, 2017 20.31 21.43 20.00 20.73 620,362 +0.29(+1.42%)
Mar 03, 2017 19.50 21.18 18.92 20.44 870,912 +0.71(+3.60%)
Mar 02, 2017 16.80 19.79 16.79 19.73 1,396,869 +2.95(+17.58%)
Mar 01, 2017 16.01 17.10 15.89 16.78 629,648 +1.07(+6.81%)
Feb 28, 2017 15.96 17.27 14.70 15.71 640,169 +0.50(+3.29%)
Feb 27, 2017 14.20 15.37 14.20 15.21 398,872 +1.03(+7.26%)
Feb 24, 2017 14.19 14.47 14.01 14.18 127,794 -0.10(-0.70%)
Feb 23, 2017 14.40 14.68 13.99 14.28 164,958 -0.12(-0.83%)
Feb 22, 2017 14.82 14.96 14.34 14.40 127,116 -0.50(-3.36%)
Feb 21, 2017 15.22 15.69 14.73 14.90 256,603 -0.37(-2.42%)
Feb 17, 2017 15.27 15.27 15.27 0 +0.31(+2.07%)
Feb 16, 2017 14.93 15.48 14.70 14.96 239,608 -0.01(-0.07%)
Feb 15, 2017 14.56 15.16 14.32 14.97 369,749 +0.35(+2.39%)
Feb 14, 2017 13.93 14.68 13.75 14.62 277,031 +0.60(+4.28%)
Feb 13, 2017 14.12 14.98 13.95 14.02 388,370 +0.02(+0.14%)
Feb 10, 2017 14.12 14.12 13.62 14.00 248,453 -0.01(-0.07%)
Feb 09, 2017 14.05 14.22 13.84 14.01 510,338 +0.00(+0.00%)
Feb 08, 2017 13.54 14.20 13.17 14.01 501,049 +0.34(+2.49%)
Feb 07, 2017 13.34 13.92 13.19 13.67 380,775 +0.35(+2.63%)
Feb 06, 2017 12.75 13.53 12.63 13.32 252,025 +0.53(+4.14%)
Feb 03, 2017 12.62 12.82 12.33 12.79 163,887 +0.34(+2.73%)
Feb 02, 2017 12.63 12.84 12.39 12.45 109,851 -0.23(-1.81%)
Feb 01, 2017 12.38 12.74 12.20 12.68 215,830 +0.51(+4.19%)
Jan 31, 2017 11.63 12.63 11.51 12.17 388,091 +0.41(+3.49%)
Jan 30, 2017 12.22 12.23 11.36 11.76 220,663 -0.56(-4.55%)
Jan 27, 2017 12.15 12.38 11.89 12.32 189,002 +0.12(+0.98%)
Jan 26, 2017 11.54 12.40 11.38 12.20 323,308 +0.73(+6.36%)
Jan 25, 2017 11.17 11.52 10.95 11.47 202,427 +0.45(+4.08%)
Jan 24, 2017 11.08 11.09 10.63 11.02 188,060 -0.04(-0.36%)
Jan 23, 2017 11.23 11.32 10.91 11.06 170,660 -0.27(-2.38%)
Jan 20, 2017 10.79 11.42 10.79 11.33 239,194 +0.54(+5.00%)
Jan 19, 2017 11.15 11.28 10.77 10.79 148,268 -0.41(-3.66%)
Jan 18, 2017 11.22 11.49 10.97 11.20 142,492 +0.09(+0.81%)
Jan 17, 2017 11.93 11.93 11.00 11.11 230,103 -0.91(-7.57%)
Jan 13, 2017 12.02 12.02 12.02 0 +0.08(+0.67%)
Jan 12, 2017 12.07 12.14 11.53 11.94 277,873 -0.23(-1.89%)
Jan 11, 2017 12.95 12.98 11.83 12.17 327,914 -0.75(-5.80%)
Jan 10, 2017 13.03 13.40 12.25 12.92 360,345 -0.20(-1.52%)
Jan 09, 2017 11.75 13.80 11.68 13.12 1,109,533 +2.03(+18.30%)
Jan 06, 2017 10.88 11.12 10.83 11.09 229,627 +0.21(+1.93%)
Jan 05, 2017 11.03 11.15 10.69 10.88 200,005 -0.16(-1.45%)
Jan 04, 2017 10.58 11.31 10.58 11.04 257,586 +0.49(+4.64%)
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.