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 (%)
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%)
Jun 02, 2014 20.53 20.91 19.34 19.54 306,364 -0.97(-4.73%)
May 30, 2014 22.42 22.48 19.52 20.51 1,157,385 +0.72(+3.64%)
May 29, 2014 19.49 19.91 19.36 19.79 190,910 +0.37(+1.91%)
May 28, 2014 20.33 20.47 19.35 19.42 324,210 -0.89(-4.38%)
May 27, 2014 20.16 20.57 19.83 20.31 446,032 +0.41(+2.06%)
May 23, 2014 20.51 19.90 19.90 19.90 266,100 -0.87(-4.17%)
May 22, 2014 19.84 21.10 19.84 20.77 179,846 +1.00(+5.09%)
May 21, 2014 20.50 20.99 18.89 19.76 344,049 -0.62(-3.04%)
May 20, 2014 21.23 21.48 20.10 20.38 277,457 -0.89(-4.16%)
May 19, 2014 21.06 21.58 20.81 21.27 286,440 +0.27(+1.26%)
May 16, 2014 22.19 22.27 20.61 21.00 529,093 -1.20(-5.41%)
May 15, 2014 25.42 25.87 21.85 22.20 991,346 -3.50(-13.62%)
May 14, 2014 25.65 26.58 25.40 25.70 427,389 -0.14(-0.54%)
May 13, 2014 25.75 26.65 25.36 25.84 300,117 +0.08(+0.31%)
May 12, 2014 24.21 25.90 24.09 25.76 372,626 +1.85(+7.74%)
May 09, 2014 21.65 23.99 21.38 23.91 488,439 +2.19(+10.08%)
May 08, 2014 21.74 22.95 21.26 21.72 493,760 +0.04(+0.18%)
May 07, 2014 21.53 21.79 20.18 21.68 312,753 +0.02(+0.09%)
May 06, 2014 21.29 21.98 21.01 21.66 222,144 +0.15(+0.70%)
May 05, 2014 20.87 21.67 20.66 21.51 190,904 +0.37(+1.75%)
May 02, 2014 21.20 21.95 20.56 21.14 272,817 -0.09(-0.42%)
May 01, 2014 21.79 22.39 20.90 21.23 371,358 -0.77(-3.50%)
Apr 30, 2014 21.40 22.18 20.85 22.00 155,258 +0.42(+1.95%)
Apr 29, 2014 20.95 21.98 20.48 21.58 207,115 +0.82(+3.95%)
Apr 28, 2014 21.11 21.91 19.70 20.76 339,586 -0.21(-1.00%)
Apr 25, 2014 21.71 22.41 20.64 20.97 268,322 -0.96(-4.38%)
Apr 24, 2014 22.99 22.99 20.92 21.93 336,152 -0.99(-4.32%)
Apr 23, 2014 23.30 23.85 22.70 22.92 283,383 -0.60(-2.55%)
Apr 22, 2014 21.94 23.91 21.84 23.52 467,680 +1.78(+8.19%)
Apr 21, 2014 21.03 21.82 20.52 21.74 391,149 +0.89(+4.27%)
Apr 17, 2014 21.09 20.85 20.85 20.85 411,000 -0.24(-1.14%)
Apr 16, 2014 19.85 21.43 19.85 21.09 526,420 +1.54(+7.88%)
Apr 15, 2014 19.37 20.25 18.28 19.55 450,910 +0.23(+1.19%)
Apr 14, 2014 20.24 20.94 18.97 19.32 612,982 -0.65(-3.25%)
Apr 11, 2014 21.84 22.35 19.93 19.97 936,120 -2.54(-11.28%)
Apr 10, 2014 24.35 25.21 22.39 22.51 741,031 -2.98(-11.69%)
Apr 09, 2014 24.08 25.95 24.06 25.49 476,792 +1.24(+5.11%)
Apr 08, 2014 23.84 24.65 23.25 24.25 290,225 +0.31(+1.29%)
Apr 07, 2014 23.81 24.90 23.00 23.94 429,182 +0.01(+0.04%)
Apr 04, 2014 25.23 25.78 23.41 23.93 547,804 -1.05(-4.20%)
Apr 03, 2014 27.33 27.35 24.30 24.98 806,555 -2.48(-9.03%)
Apr 02, 2014 27.91 28.72 27.00 27.46 380,746 -0.52(-1.86%)
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.