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 29, 2016 24.60 25.24 23.45 24.36 370,902 +0.37(+1.54%)
Jan 28, 2016 25.01 25.86 23.48 23.99 521,698 -1.27(-5.03%)
Jan 27, 2016 26.26 27.13 25.05 25.26 430,564 -1.12(-4.25%)
Jan 26, 2016 27.44 27.90 25.45 26.38 406,710 -1.09(-3.97%)
Jan 25, 2016 27.12 28.48 26.93 27.47 506,786 +0.35(+1.29%)
Jan 22, 2016 27.88 29.01 26.70 27.12 490,329 -0.04(-0.15%)
Jan 21, 2016 28.16 29.12 27.07 27.16 270,572 -1.04(-3.69%)
Jan 20, 2016 25.00 28.83 24.80 28.20 588,303 +2.49(+9.68%)
Jan 19, 2016 26.00 27.48 24.78 25.71 990,217 +0.10(+0.39%)
Jan 15, 2016 26.30 25.61 25.61 25.61 629,900 -1.67(-6.12%)
Jan 14, 2016 25.91 28.50 24.49 27.28 609,225 +1.48(+5.74%)
Jan 13, 2016 28.58 29.00 25.53 25.80 681,287 -2.32(-8.25%)
Jan 12, 2016 27.76 29.79 26.30 28.12 603,364 +0.56(+2.03%)
Jan 11, 2016 30.87 31.04 26.65 27.56 604,521 -3.01(-9.85%)
Jan 08, 2016 30.69 31.80 29.89 30.57 366,004 +0.85(+2.86%)
Jan 07, 2016 31.76 31.76 29.68 29.72 667,301 -2.49(-7.73%)
Jan 06, 2016 33.91 34.14 31.86 32.21 460,207 -2.13(-6.20%)
Jan 05, 2016 34.75 35.84 33.65 34.34 563,041 -0.39(-1.12%)
Jan 04, 2016 35.81 35.86 33.88 34.73 571,566 -1.66(-4.56%)
Dec 31, 2015 36.18 36.39 36.39 36.39 359,000 -0.20(-0.55%)
Dec 30, 2015 37.34 37.65 36.54 36.59 355,960 -0.65(-1.75%)
Dec 29, 2015 36.43 37.49 35.49 37.24 300,829 +1.07(+2.96%)
Dec 28, 2015 36.52 36.92 35.15 36.17 306,310 -0.74(-2.00%)
Dec 24, 2015 36.64 36.91 36.91 36.91 163,700 -0.10(-0.27%)
Dec 23, 2015 36.30 37.34 36.22 37.01 323,229 +1.49(+4.19%)
Dec 22, 2015 36.58 36.58 34.83 35.52 280,389 -0.99(-2.71%)
Dec 21, 2015 35.49 36.69 35.00 36.51 315,899 +1.18(+3.34%)
Dec 18, 2015 35.28 36.70 35.02 35.33 737,743 -0.09(-0.25%)
Dec 17, 2015 37.64 37.64 35.02 35.42 288,412 -1.05(-2.88%)
Dec 16, 2015 34.99 36.56 34.53 36.47 441,449 +1.72(+4.95%)
Dec 15, 2015 33.20 35.28 33.20 34.75 471,437 +2.02(+6.17%)
Dec 14, 2015 32.99 33.87 31.55 32.73 366,102 -0.08(-0.24%)
Dec 11, 2015 34.75 35.32 32.71 32.81 471,223 -2.71(-7.63%)
Dec 10, 2015 33.53 35.67 33.29 35.52 356,854 +1.84(+5.46%)
Dec 09, 2015 34.29 34.95 32.88 33.68 330,989 -0.97(-2.80%)
Dec 08, 2015 32.59 34.90 32.50 34.65 436,884 +1.66(+5.03%)
Dec 07, 2015 35.53 35.62 32.92 32.99 454,629 -2.89(-8.05%)
Dec 04, 2015 34.85 35.97 33.94 35.88 327,722 +1.26(+3.64%)
Dec 03, 2015 38.25 38.73 34.60 34.62 927,918 -3.35(-8.82%)
Dec 02, 2015 37.88 38.72 37.19 37.97 399,086 -0.02(-0.05%)
Dec 01, 2015 36.68 38.92 35.55 37.99 554,185 +1.39(+3.80%)
Nov 30, 2015 38.61 38.61 36.00 36.60 436,598 -1.82(-4.74%)
Nov 27, 2015 37.61 38.80 37.20 38.42 140,808 +1.28(+3.45%)
Nov 25, 2015 36.40 37.14 37.14 37.14 334,100 +0.64(+1.75%)
Nov 24, 2015 37.24 37.56 35.84 36.50 334,488 -1.11(-2.95%)
Nov 23, 2015 36.75 38.42 36.26 37.61 373,434 +1.46(+4.04%)
Nov 20, 2015 35.62 36.49 35.50 36.15 291,498 +0.71(+2.00%)
Nov 19, 2015 36.22 36.50 35.03 35.44 290,266 -0.75(-2.07%)
Nov 18, 2015 35.28 36.46 34.67 36.19 269,834 +1.26(+3.61%)
Nov 17, 2015 36.20 37.00 34.70 34.93 330,759 -1.07(-2.97%)
Nov 16, 2015 35.76 36.63 34.36 36.00 306,672 +0.10(+0.28%)
Nov 13, 2015 34.79 36.50 34.19 35.90 278,245 +0.94(+2.69%)
Nov 12, 2015 34.98 35.82 34.43 34.96 404,039 -0.15(-0.43%)
Nov 11, 2015 35.82 36.65 34.90 35.11 462,189 -0.70(-1.95%)
Nov 10, 2015 35.05 36.23 35.05 35.81 656,273 +0.33(+0.93%)
Nov 09, 2015 36.37 37.95 34.75 35.48 1,176,435 +1.56(+4.60%)
Nov 06, 2015 44.77 46.34 33.47 33.92 3,455,327 -10.99(-24.47%)
Nov 05, 2015 44.58 45.49 42.59 44.91 637,200 -0.02(-0.04%)
Nov 04, 2015 40.56 45.03 39.73 44.93 1,034,743 +4.37(+10.77%)
Nov 03, 2015 40.30 40.70 37.78 40.56 564,188 +0.42(+1.05%)
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.