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 (%)
Jan 30, 2015 37.71 37.84 36.51 36.59 366,458 -1.20(-3.18%)
Jan 29, 2015 38.86 38.86 36.90 37.79 372,816 -1.17(-3.00%)
Jan 28, 2015 40.57 40.85 38.53 38.96 355,156 -1.38(-3.42%)
Jan 27, 2015 40.08 41.00 39.57 40.34 250,696 -0.38(-0.93%)
Jan 26, 2015 39.16 40.80 38.48 40.72 461,043 +1.32(+3.35%)
Jan 23, 2015 39.04 40.33 38.99 39.40 260,931 +0.16(+0.41%)
Jan 22, 2015 38.26 39.25 37.01 39.24 306,747 +1.21(+3.18%)
Jan 21, 2015 38.89 39.26 37.54 38.03 244,746 -1.02(-2.61%)
Jan 20, 2015 38.70 39.22 36.85 39.05 357,936 +0.42(+1.09%)
Jan 16, 2015 37.48 38.95 36.63 38.63 723,821 +0.93(+2.47%)
Jan 15, 2015 40.64 40.98 36.65 37.70 655,561 -2.76(-6.82%)
Jan 14, 2015 39.35 40.79 39.21 40.46 315,628 +0.45(+1.12%)
Jan 13, 2015 41.06 42.23 39.08 40.01 437,080 -1.02(-2.49%)
Jan 12, 2015 41.41 41.80 40.24 41.03 367,790 -0.18(-0.44%)
Jan 09, 2015 39.37 41.80 38.77 41.21 601,589 +2.28(+5.86%)
Jan 08, 2015 38.15 40.21 37.60 38.93 663,805 +1.00(+2.64%)
Jan 07, 2015 38.16 38.59 37.11 37.93 432,879 -0.03(-0.08%)
Jan 06, 2015 41.76 42.40 37.75 37.96 751,402 -3.52(-8.49%)
Jan 05, 2015 42.85 43.56 40.92 41.48 614,943 -2.17(-4.97%)
Jan 02, 2015 40.16 44.00 39.25 43.65 1,103,401 +3.90(+9.81%)
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%)
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.