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 (%)
Dec 31, 2014 39.42 39.75 39.75 39.75 366,200 +0.72(+1.84%)
Dec 30, 2014 39.00 39.94 37.98 39.03 186,628 -0.54(-1.36%)
Dec 29, 2014 39.89 40.55 38.76 39.57 300,800 -0.43(-1.07%)
Dec 26, 2014 39.89 40.49 39.22 40.00 251,877 +0.92(+2.35%)
Dec 24, 2014 38.10 39.08 39.08 39.08 192,300 +1.36(+3.61%)
Dec 23, 2014 39.95 39.95 36.71 37.72 500,441 -2.18(-5.46%)
Dec 22, 2014 41.68 41.83 38.33 39.90 733,137 -0.21(-0.52%)
Dec 19, 2014 37.23 40.29 36.06 40.11 1,075,555 +2.90(+7.79%)
Dec 18, 2014 35.00 37.22 34.75 37.21 521,329 +2.68(+7.76%)
Dec 17, 2014 33.35 34.65 33.01 34.53 357,565 +1.43(+4.32%)
Dec 16, 2014 33.02 34.10 32.50 33.10 344,280 -0.36(-1.08%)
Dec 15, 2014 35.57 35.94 33.18 33.46 471,147 -2.23(-6.25%)
Dec 12, 2014 34.58 36.38 34.14 35.69 327,487 +0.27(+0.76%)
Dec 11, 2014 34.60 37.73 34.50 35.42 728,052 -1.46(-3.96%)
Dec 10, 2014 38.03 38.50 36.54 36.88 327,450 -1.41(-3.68%)
Dec 09, 2014 36.30 38.50 35.00 38.29 349,212 +1.45(+3.94%)
Dec 08, 2014 37.25 38.45 36.42 36.84 318,766 -0.45(-1.21%)
Dec 05, 2014 36.74 37.65 36.32 37.29 197,950 +0.85(+2.33%)
Dec 04, 2014 37.66 38.39 35.60 36.44 391,145 -1.49(-3.93%)
Dec 03, 2014 38.30 38.79 37.12 37.93 294,051 -0.40(-1.04%)
Dec 02, 2014 37.86 38.70 37.00 38.33 403,617 +1.37(+3.71%)
Dec 01, 2014 39.11 39.19 36.60 36.96 555,942 -2.10(-5.38%)
Nov 28, 2014 38.74 42.00 38.25 39.06 684,444 +0.59(+1.53%)
Nov 26, 2014 35.55 38.47 38.47 38.47 946,200 +3.19(+9.04%)
Nov 25, 2014 35.30 35.81 33.86 35.28 536,360 +0.84(+2.44%)
Nov 24, 2014 36.00 36.50 33.80 34.44 976,649 -0.89(-2.52%)
Nov 21, 2014 33.70 35.83 33.01 35.33 1,300,023 +1.81(+5.40%)
Nov 20, 2014 31.78 34.95 31.29 33.52 1,154,734 +1.51(+4.72%)
Nov 19, 2014 32.35 33.49 31.05 32.01 789,125 -0.65(-1.99%)
Nov 18, 2014 30.95 33.19 30.95 32.66 880,154 +1.75(+5.66%)
Nov 17, 2014 30.58 31.82 30.54 30.91 795,107 +0.37(+1.21%)
Nov 14, 2014 30.87 31.00 29.07 30.54 816,241 -0.46(-1.48%)
Nov 13, 2014 31.65 32.94 30.18 31.00 865,041 -1.39(-4.29%)
Nov 12, 2014 31.99 32.45 30.85 32.39 624,401 +0.12(+0.37%)
Nov 11, 2014 34.19 34.19 32.00 32.27 885,402 -2.13(-6.19%)
Nov 10, 2014 32.36 34.55 32.18 34.40 1,206,728 +2.25(+7.00%)
Nov 07, 2014 33.86 34.55 31.55 32.15 1,457,876 -2.54(-7.32%)
Nov 06, 2014 32.75 35.39 31.90 34.69 1,891,262 +3.94(+12.81%)
Nov 05, 2014 32.94 32.94 30.54 30.75 907,015 -1.85(-5.67%)
Nov 04, 2014 32.39 33.30 30.73 32.60 776,025 -0.01(-0.03%)
Nov 03, 2014 32.00 33.50 31.55 32.61 602,451 -0.04(-0.12%)
Oct 31, 2014 34.00 35.00 32.32 32.65 743,431 -1.23(-3.63%)
Oct 30, 2014 34.31 35.47 33.50 33.88 588,586 -0.63(-1.83%)
Oct 29, 2014 33.66 34.99 32.41 34.51 1,453,067 -0.39(-1.12%)
Oct 28, 2014 38.00 38.87 34.37 34.90 1,359,769 -3.02(-7.96%)
Oct 27, 2014 37.46 38.77 38.48 37.92 1,647,209 -0.56(-1.46%)
Oct 24, 2014 39.40 42.00 37.05 38.48 3,223,129 -0.60(-1.54%)
Oct 23, 2014 38.73 40.00 36.35 39.08 2,420,974 -0.74(-1.86%)
Oct 22, 2014 35.38 40.99 34.40 39.82 4,187,462 +5.32(+15.42%)
Oct 21, 2014 33.01 34.74 31.07 34.50 2,255,451 +3.06(+9.73%)
Oct 20, 2014 35.73 36.75 30.80 31.44 4,901,388 +2.09(+7.12%)
Oct 17, 2014 32.62 33.10 26.59 29.35 3,409,763 -2.52(-7.91%)
Oct 16, 2014 26.36 33.00 26.02 31.87 4,611,419 +6.43(+25.28%)
Oct 15, 2014 23.50 27.45 22.01 25.44 2,832,487 +3.61(+16.54%)
Oct 14, 2014 23.97 25.00 21.66 21.83 2,905,387 -0.59(-2.63%)
Oct 13, 2014 18.65 22.59 17.32 22.42 2,275,752 +4.29(+23.66%)
Oct 10, 2014 18.50 19.86 18.06 18.13 768,957 -0.37(-2.00%)
Oct 09, 2014 20.17 20.25 18.35 18.50 722,285 -1.76(-8.69%)
Oct 08, 2014 20.67 20.80 19.33 20.26 611,645 -0.37(-1.79%)
Oct 07, 2014 21.62 21.65 20.31 20.63 571,504 -1.15(-5.28%)
Oct 06, 2014 23.68 23.94 21.49 21.78 530,694 -1.78(-7.56%)
Oct 03, 2014 24.45 24.45 22.92 23.56 410,016 -0.39(-1.63%)
Oct 02, 2014 22.15 24.05 21.70 23.95 745,724 +1.00(+4.36%)
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.