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 (%)
Feb 28, 2014 46.40 47.16 43.42 44.20 721,300 -2.56(-5.47%)
Feb 27, 2014 50.02 50.45 46.00 46.76 417,474 -3.46(-6.89%)
Feb 26, 2014 50.23 51.28 49.32 50.22 279,184 -0.18(-0.36%)
Feb 25, 2014 50.50 53.48 49.24 50.40 655,322 +0.07(+0.14%)
Feb 24, 2014 47.19 50.80 46.50 50.33 834,501 +3.83(+8.24%)
Feb 21, 2014 42.13 47.44 41.16 46.50 956,382 +4.86(+11.67%)
Feb 20, 2014 40.55 41.88 39.97 41.64 221,864 +1.01(+2.49%)
Feb 19, 2014 40.95 42.42 39.81 40.63 286,330 -0.64(-1.55%)
Feb 18, 2014 40.78 42.29 40.70 41.27 234,004 +0.76(+1.88%)
Feb 14, 2014 40.10 40.51 40.51 40.51 245,100 +0.32(+0.80%)
Feb 13, 2014 39.55 41.79 38.14 40.19 582,327 -0.41(-1.01%)
Feb 12, 2014 42.94 42.95 39.54 40.60 721,051 -1.96(-4.61%)
Feb 11, 2014 42.92 42.99 40.53 42.56 659,953 +0.68(+1.62%)
Feb 10, 2014 39.00 42.14 39.00 41.88 746,143 +3.20(+8.27%)
Feb 07, 2014 36.49 39.18 36.33 38.68 502,579 +2.27(+6.23%)
Feb 06, 2014 35.63 36.88 35.61 36.41 251,804 +0.78(+2.19%)
Feb 05, 2014 36.75 37.48 35.08 35.63 571,923 -1.36(-3.68%)
Feb 04, 2014 35.89 37.76 35.85 36.99 240,177 +1.14(+3.18%)
Feb 03, 2014 36.50 37.95 35.61 35.85 447,884 -1.17(-3.16%)
Jan 31, 2014 36.28 37.48 35.30 37.02 340,841 +0.25(+0.68%)
Jan 30, 2014 35.99 37.74 34.77 36.77 634,719 +1.52(+4.31%)
Jan 29, 2014 34.04 35.79 33.74 35.25 281,939 +0.40(+1.15%)
Jan 28, 2014 33.03 34.95 33.03 34.85 301,435 +1.88(+5.70%)
Jan 27, 2014 32.86 33.59 31.59 32.97 552,020 +0.06(+0.18%)
Jan 24, 2014 33.67 33.67 31.13 32.91 819,474 -1.00(-2.95%)
Jan 23, 2014 34.05 34.23 32.00 33.91 684,371 -0.35(-1.02%)
Jan 22, 2014 36.33 36.81 33.68 34.26 1,400,333 -0.76(-2.17%)
Jan 21, 2014 32.24 35.26 31.90 35.02 1,212,015 +3.10(+9.71%)
Jan 17, 2014 30.14 31.92 31.92 31.92 764,100 +1.63(+5.38%)
Jan 16, 2014 29.72 30.60 28.66 30.29 608,880 +0.42(+1.41%)
Jan 15, 2014 26.94 30.44 27.29 29.87 1,419,372 +2.93(+10.88%)
Jan 14, 2014 26.24 27.42 26.24 26.94 802,502 +0.99(+3.82%)
Jan 13, 2014 24.94 26.18 24.34 25.95 543,766 +1.11(+4.47%)
Jan 10, 2014 23.36 25.46 23.28 24.84 484,032 +1.48(+6.34%)
Jan 09, 2014 21.99 23.60 21.99 23.36 311,254 +1.51(+6.91%)
Jan 08, 2014 22.76 22.97 21.81 21.85 281,912 -1.00(-4.38%)
Jan 07, 2014 22.35 22.88 22.35 22.85 169,538 +0.50(+2.24%)
Jan 06, 2014 22.03 22.69 21.80 22.35 255,960 +0.33(+1.50%)
Jan 03, 2014 21.50 22.34 21.20 22.02 186,224 +0.64(+2.99%)
Jan 02, 2014 21.99 22.29 20.99 21.38 222,044 -0.63(-2.86%)
Dec 31, 2013 22.83 22.01 22.01 22.01 666,200 -0.80(-3.51%)
Dec 30, 2013 22.80 23.01 22.46 22.81 137,783 +0.06(+0.26%)
Dec 27, 2013 23.71 23.76 22.45 22.75 172,762 -0.75(-3.19%)
Dec 26, 2013 23.46 23.73 23.22 23.50 100,265 +0.08(+0.34%)
Dec 24, 2013 23.30 23.55 23.12 23.42 84,707 +0.21(+0.90%)
Dec 23, 2013 22.94 23.71 22.83 23.21 263,632 +0.48(+2.11%)
Dec 20, 2013 22.91 23.10 22.40 22.73 202,926 -0.07(-0.31%)
Dec 19, 2013 22.61 22.95 22.53 22.80 218,169 +0.10(+0.44%)
Dec 18, 2013 22.36 23.00 22.36 22.70 257,434 +0.33(+1.48%)
Dec 17, 2013 22.72 22.72 21.77 22.37 140,447 -0.24(-1.06%)
Dec 16, 2013 22.40 22.64 22.21 22.61 313,954 +0.26(+1.16%)
Dec 13, 2013 22.19 22.74 21.87 22.35 486,531 +0.42(+1.92%)
Dec 12, 2013 21.55 22.23 21.40 21.93 359,789 +0.33(+1.53%)
Dec 11, 2013 21.20 21.94 20.70 21.60 369,897 +0.48(+2.27%)
Dec 10, 2013 21.00 21.37 20.92 21.12 142,667 +0.05(+0.24%)
Dec 09, 2013 20.94 21.39 20.74 21.07 128,390 +0.17(+0.81%)
Dec 06, 2013 21.00 21.15 20.43 20.90 0 +0.09(+0.43%)
Dec 05, 2013 20.88 21.40 20.59 20.81 0 -0.07(-0.34%)
Dec 04, 2013 20.80 20.99 20.13 20.88 0 -0.04(-0.19%)
Dec 03, 2013 21.48 21.51 20.07 20.92 0 -0.64(-2.97%)
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.