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 (%)
Dec 30, 2016 10.28 10.28 10.28 0 +0.05(+0.49%)
Dec 29, 2016 10.30 10.66 10.08 10.23 199,258 +0.01(+0.10%)
Dec 28, 2016 10.64 10.80 10.09 10.22 230,588 -0.45(-4.22%)
Dec 27, 2016 11.44 11.75 10.65 10.67 383,107 -0.32(-2.91%)
Dec 23, 2016 10.99 10.99 10.99 0 +0.98(+9.79%)
Dec 22, 2016 10.21 10.38 9.880 10.01 224,041 -0.18(-1.77%)
Dec 21, 2016 10.61 10.75 10.12 10.19 210,786 -0.43(-4.05%)
Dec 20, 2016 10.86 11.01 10.51 10.62 189,761 -0.16(-1.48%)
Dec 19, 2016 10.91 11.21 10.67 10.78 140,690 -0.16(-1.46%)
Dec 16, 2016 11.00 11.35 10.79 10.94 313,018 -0.04(-0.36%)
Dec 15, 2016 10.79 11.06 10.74 10.98 146,561 +0.23(+2.14%)
Dec 14, 2016 10.62 10.92 10.45 10.75 227,283 +0.07(+0.66%)
Dec 13, 2016 10.73 10.98 10.55 10.68 183,957 +0.04(+0.38%)
Dec 12, 2016 10.97 11.24 10.38 10.64 266,608 -0.50(-4.49%)
Dec 09, 2016 11.13 11.46 11.04 11.14 173,611 +0.13(+1.18%)
Dec 08, 2016 10.99 11.04 10.49 11.01 220,478 -0.03(-0.27%)
Dec 07, 2016 11.09 11.11 10.32 11.04 343,873 -0.23(-2.04%)
Dec 06, 2016 11.08 11.39 10.88 11.27 265,113 +0.17(+1.53%)
Dec 05, 2016 10.90 11.17 10.85 11.10 219,392 +0.39(+3.64%)
Dec 02, 2016 10.51 11.19 10.51 10.71 235,806 +0.18(+1.71%)
Dec 01, 2016 11.04 11.40 10.49 10.53 215,700 -0.55(-4.96%)
Nov 30, 2016 11.49 11.69 11.00 11.08 308,284 -0.38(-3.32%)
Nov 29, 2016 12.05 12.16 11.44 11.46 254,056 -0.59(-4.90%)
Nov 28, 2016 12.91 12.91 11.92 12.05 270,077 -0.92(-7.09%)
Nov 25, 2016 13.07 13.07 12.61 12.97 122,788 -0.09(-0.69%)
Nov 23, 2016 13.06 13.06 13.06 0 -0.01(-0.08%)
Nov 22, 2016 13.36 13.48 12.91 13.07 176,267 -0.17(-1.28%)
Nov 21, 2016 13.48 13.62 13.11 13.24 155,883 -0.29(-2.14%)
Nov 18, 2016 13.69 13.96 13.29 13.53 223,259 -0.12(-0.84%)
Nov 17, 2016 13.35 13.71 13.27 13.64 227,671 +0.24(+1.83%)
Nov 16, 2016 13.49 14.09 13.32 13.40 241,106 -0.23(-1.69%)
Nov 15, 2016 13.63 13.71 13.23 13.63 201,200 -0.12(-0.87%)
Nov 14, 2016 13.72 13.91 13.41 13.75 214,110 +0.19(+1.40%)
Nov 11, 2016 13.36 13.68 13.01 13.56 240,241 +0.20(+1.50%)
Nov 10, 2016 12.73 13.70 12.65 13.36 398,484 +0.91(+7.31%)
Nov 09, 2016 11.59 12.64 11.54 12.45 336,286 +1.22(+10.86%)
Nov 08, 2016 11.05 11.52 11.05 11.23 206,190 +0.07(+0.63%)
Nov 07, 2016 10.86 11.35 10.64 11.16 287,233 +0.57(+5.38%)
Nov 04, 2016 10.36 10.88 10.36 10.59 253,558 +0.26(+2.52%)
Nov 03, 2016 10.98 11.06 10.32 10.33 221,086 -0.53(-4.88%)
Nov 02, 2016 11.79 12.40 10.85 10.86 327,889 -0.93(-7.89%)
Nov 01, 2016 12.12 12.85 11.52 11.79 431,824 -0.36(-2.96%)
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%)
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.