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 (%)
Oct 31, 2016 12.38 12.50 12.05 12.15 224,071 -0.21(-1.70%)
Oct 28, 2016 12.52 12.87 12.20 12.36 177,799 -0.29(-2.29%)
Oct 27, 2016 13.31 13.36 12.58 12.65 302,026 -0.45(-3.44%)
Oct 26, 2016 13.68 13.72 13.05 13.10 353,268 -0.53(-3.85%)
Oct 25, 2016 14.07 14.22 13.58 13.62 241,910 -0.53(-3.71%)
Oct 24, 2016 14.79 14.98 14.06 14.15 198,406 -0.57(-3.87%)
Oct 21, 2016 14.72 14.97 14.46 14.72 185,148 -0.09(-0.61%)
Oct 20, 2016 14.39 14.92 14.31 14.81 188,133 +0.39(+2.70%)
Oct 19, 2016 14.92 14.92 14.40 14.42 110,460 -0.49(-3.29%)
Oct 18, 2016 14.85 14.99 14.64 14.91 196,979 +0.38(+2.62%)
Oct 17, 2016 14.52 14.79 14.26 14.53 209,021 -0.04(-0.27%)
Oct 14, 2016 15.11 15.21 14.54 14.57 300,042 -0.38(-2.54%)
Oct 13, 2016 15.31 15.62 14.81 14.95 394,805 -0.65(-4.17%)
Oct 12, 2016 15.78 15.86 15.52 15.60 347,424 -0.18(-1.14%)
Oct 11, 2016 16.21 16.33 15.58 15.78 369,095 -0.64(-3.90%)
Oct 10, 2016 15.50 16.45 15.48 16.42 418,686 +1.12(+7.32%)
Oct 07, 2016 14.39 15.35 14.39 15.30 360,770 +0.88(+6.10%)
Oct 06, 2016 15.50 15.65 14.22 14.42 536,596 -1.31(-8.33%)
Oct 05, 2016 14.74 16.59 14.71 15.73 842,384 +1.04(+7.08%)
Oct 04, 2016 15.05 15.39 14.63 14.69 283,807 -0.23(-1.54%)
Oct 03, 2016 15.05 15.18 14.73 14.92 316,974 -0.10(-0.67%)
Sep 30, 2016 14.76 15.39 14.51 15.02 465,208 +0.34(+2.32%)
Sep 29, 2016 14.91 14.98 14.53 14.68 521,633 -0.31(-2.07%)
Sep 28, 2016 13.32 15.37 13.07 14.99 1,416,067 +1.67(+12.54%)
Sep 27, 2016 12.50 13.59 12.34 13.32 528,914 +0.77(+6.14%)
Sep 26, 2016 12.82 12.91 11.96 12.55 586,572 -0.32(-2.49%)
Sep 23, 2016 12.00 13.32 11.81 12.87 667,340 +0.86(+7.16%)
Sep 22, 2016 11.67 12.05 11.46 12.01 291,053 +0.40(+3.45%)
Sep 21, 2016 11.79 11.87 11.15 11.61 376,653 -0.12(-1.02%)
Sep 20, 2016 11.24 11.90 10.98 11.73 396,664 +0.65(+5.87%)
Sep 19, 2016 10.77 11.26 10.68 11.08 277,052 +0.31(+2.88%)
Sep 16, 2016 10.60 10.85 10.50 10.77 267,770 +0.14(+1.32%)
Sep 15, 2016 10.47 10.78 10.18 10.63 141,478 +0.19(+1.82%)
Sep 14, 2016 10.29 10.62 10.13 10.44 190,442 +0.19(+1.85%)
Sep 13, 2016 10.37 10.40 9.960 10.25 239,317 -0.24(-2.29%)
Sep 12, 2016 9.990 10.50 9.870 10.49 197,934 +0.46(+4.59%)
Sep 09, 2016 10.14 10.32 10.02 10.03 214,079 -0.30(-2.90%)
Sep 08, 2016 10.26 10.52 10.16 10.33 143,819 +0.03(+0.29%)
Sep 07, 2016 10.26 10.46 10.07 10.30 155,971 +0.06(+0.59%)
Sep 06, 2016 9.980 10.49 9.942 10.24 211,237 +0.33(+3.33%)
Sep 02, 2016 10.35 9.910 9.910 9.910 441,100 -0.40(-3.88%)
Sep 01, 2016 10.24 10.34 10.07 10.31 203,178 +0.13(+1.28%)
Aug 31, 2016 10.22 10.30 10.01 10.18 227,751 -0.04(-0.39%)
Aug 30, 2016 10.02 10.36 10.02 10.22 197,163 +0.18(+1.79%)
Aug 29, 2016 10.07 10.26 9.700 10.04 274,670 -0.01(-0.10%)
Aug 26, 2016 10.00 10.25 9.840 10.05 171,106 +0.11(+1.11%)
Aug 25, 2016 10.06 10.33 9.780 9.940 373,572 -0.05(-0.50%)
Aug 24, 2016 10.28 10.78 9.900 9.990 366,780 -0.27(-2.63%)
Aug 23, 2016 10.39 10.45 10.03 10.26 166,186 -0.06(-0.58%)
Aug 22, 2016 10.15 10.47 10.11 10.32 206,300 +0.26(+2.58%)
Aug 19, 2016 10.19 10.38 9.960 10.06 177,151 -0.19(-1.85%)
Aug 18, 2016 10.10 10.34 10.03 10.25 137,921 +0.13(+1.28%)
Aug 17, 2016 10.52 10.62 10.09 10.12 194,787 -0.41(-3.89%)
Aug 16, 2016 10.81 10.99 10.51 10.53 183,895 -0.33(-3.04%)
Aug 15, 2016 10.70 11.01 10.53 10.86 195,412 +0.20(+1.88%)
Aug 12, 2016 10.57 10.74 10.48 10.66 234,044 +0.08(+0.76%)
Aug 11, 2016 10.54 10.79 10.28 10.58 170,326 +0.14(+1.34%)
Aug 10, 2016 10.79 10.82 10.34 10.44 193,761 -0.34(-3.15%)
Aug 09, 2016 10.74 11.07 10.74 10.78 161,728 +0.10(+0.94%)
Aug 08, 2016 11.02 11.16 10.61 10.68 213,388 -0.32(-2.91%)
Aug 05, 2016 10.88 11.22 10.63 11.00 260,381 +0.15(+1.38%)
Aug 04, 2016 10.83 11.12 10.76 10.85 190,743 +0.09(+0.84%)
Aug 03, 2016 10.51 11.08 10.51 10.76 305,107 +0.12(+1.13%)
Aug 02, 2016 10.48 10.88 10.28 10.64 338,945 +0.15(+1.43%)
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.