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 (%)
May 31, 2012 13.26 13.26 12.61 12.76 376,204 -0.50(-3.77%)
May 30, 2012 13.30 13.67 12.38 13.26 233,514 +0.05(+0.38%)
May 29, 2012 12.07 13.35 12.07 13.21 144,462 +1.21(+10.08%)
May 25, 2012 12.01 12.20 11.76 12.00 93,855 +0.11(+0.93%)
May 24, 2012 11.55 12.06 11.49 11.89 90,656 +0.39(+3.39%)
May 23, 2012 11.80 11.98 11.40 11.50 88,212 -0.29(-2.46%)
May 22, 2012 11.65 12.80 11.65 11.79 145,863 +0.29(+2.52%)
May 21, 2012 11.08 11.75 11.08 11.50 150,353 +0.29(+2.59%)
May 18, 2012 11.20 11.33 11.12 11.21 69,257 +0.01(+0.09%)
May 17, 2012 11.33 11.43 11.00 11.20 114,299 -0.08(-0.71%)
May 16, 2012 11.24 11.59 11.24 11.28 134,365 +0.10(+0.89%)
May 15, 2012 11.27 11.55 11.11 11.18 80,157 -0.09(-0.80%)
May 14, 2012 10.72 11.50 10.63 11.27 65,667 +0.49(+4.55%)
May 11, 2012 10.52 10.96 10.52 10.78 62,592 +0.13(+1.22%)
May 10, 2012 10.68 10.95 10.40 10.65 55,867 +0.08(+0.76%)
May 09, 2012 10.64 10.99 10.50 10.57 54,579 -0.07(-0.66%)
May 08, 2012 11.04 11.42 10.62 10.64 46,469 -0.43(-3.88%)
May 07, 2012 10.44 11.41 10.44 11.07 29,745 +0.57(+5.43%)
May 04, 2012 11.06 11.06 10.50 10.50 16,853 -0.55(-4.98%)
May 03, 2012 11.25 11.39 11.02 11.05 15,698 -0.24(-2.13%)
May 02, 2012 11.04 11.54 11.04 11.29 13,372 +0.19(+1.71%)
May 01, 2012 11.74 11.78 11.10 11.10 27,980 -0.54(-4.64%)
Apr 30, 2012 11.42 11.75 11.17 11.64 38,715 +0.30(+2.65%)
Apr 27, 2012 11.46 11.87 11.24 11.34 47,203 -0.06(-0.53%)
Apr 26, 2012 11.39 11.60 11.17 11.40 18,870 +0.00(+0.00%)
Apr 25, 2012 11.60 11.60 11.20 11.40 35,682 -0.13(-1.13%)
Apr 24, 2012 11.53 11.53 11.40 11.53 47,080 +0.11(+0.96%)
Apr 23, 2012 11.26 11.50 11.26 11.42 26,078 +0.02(+0.18%)
Apr 20, 2012 11.29 11.40 11.00 11.40 20,705 +0.40(+3.64%)
Apr 19, 2012 11.22 11.72 11.00 11.00 47,537 -0.16(-1.43%)
Apr 18, 2012 11.40 11.75 11.16 11.16 21,310 -0.21(-1.85%)
Apr 17, 2012 11.70 12.00 11.21 11.37 144,926 -0.44(-3.73%)
Apr 16, 2012 11.04 12.37 10.95 11.81 101,818 +0.82(+7.46%)
Apr 13, 2012 11.03 11.83 10.58 10.99 44,701 +0.31(+2.90%)
Apr 12, 2012 9.890 10.80 9.890 10.68 92,020 +0.74(+7.44%)
Apr 11, 2012 8.925 9.980 8.925 9.940 27,923 +1.18(+13.47%)
Apr 10, 2012 9.290 9.430 8.750 8.760 42,305 -0.50(-5.40%)
Apr 09, 2012 9.070 9.430 9.070 9.260 14,642 +0.03(+0.33%)
Apr 05, 2012 9.710 9.710 9.070 9.230 86,152 -0.26(-2.74%)
Apr 04, 2012 9.020 9.850 9.020 9.490 18,437 +0.49(+5.44%)
Apr 03, 2012 9.450 9.600 9.000 9.000 29,283 -0.51(-5.36%)
Apr 02, 2012 9.160 9.540 9.090 9.510 38,821 +0.36(+3.93%)
Mar 30, 2012 9.160 10.49 9.050 9.150 181,677 +0.02(+0.22%)
Mar 29, 2012 9.450 9.550 9.000 9.130 22,794 +0.10(+1.11%)
Mar 28, 2012 9.610 9.897 9.000 9.030 36,438 -0.42(-4.44%)
Mar 27, 2012 10.09 10.09 9.280 9.450 36,219 -0.62(-6.16%)
Mar 26, 2012 9.930 10.23 9.540 10.07 18,742 +0.22(+2.23%)
Mar 23, 2012 10.08 10.85 9.282 9.850 45,827 -0.32(-3.15%)
Mar 22, 2012 9.320 10.18 9.320 10.17 18,486 +0.85(+9.12%)
Mar 21, 2012 9.510 9.600 9.250 9.320 10,030 -0.19(-2.00%)
Mar 20, 2012 9.580 9.710 9.440 9.510 17,026 -0.19(-1.96%)
Mar 19, 2012 9.520 9.700 9.440 9.700 37,181 +0.23(+2.43%)
Mar 16, 2012 9.620 9.750 9.350 9.470 42,958 -0.13(-1.35%)
Mar 15, 2012 9.740 9.740 9.310 9.600 23,034 -0.03(-0.31%)
Mar 14, 2012 9.720 9.730 9.370 9.630 16,349 -0.06(-0.62%)
Mar 13, 2012 9.660 9.829 9.400 9.690 22,442 +0.07(+0.73%)
Mar 12, 2012 9.130 9.990 9.130 9.620 21,425 +0.52(+5.71%)
Mar 09, 2012 9.300 9.500 8.970 9.100 26,199 -0.07(-0.76%)
Mar 08, 2012 9.130 9.570 8.760 9.170 41,672 -0.08(-0.86%)
Mar 07, 2012 8.380 9.250 8.380 9.250 20,361 +0.93(+11.18%)
Mar 06, 2012 8.990 9.600 8.320 8.320 74,655 -0.74(-8.17%)
Mar 05, 2012 8.680 9.430 8.680 9.060 31,423 +0.38(+4.38%)
Mar 02, 2012 8.640 8.950 8.620 8.680 19,957 +0.06(+0.70%)
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.