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 (%)
Apr 30, 2012 11.42 11.75 11.17 11.64 38,715 +0.30(+2.65%)
Apr 27, 2012 11.46 11.87 11.24 11.34 47,203 -0.06(-0.53%)
Apr 26, 2012 11.39 11.60 11.17 11.40 18,870 +0.00(+0.00%)
Apr 25, 2012 11.60 11.60 11.20 11.40 35,682 -0.13(-1.13%)
Apr 24, 2012 11.53 11.53 11.40 11.53 47,080 +0.11(+0.96%)
Apr 23, 2012 11.26 11.50 11.26 11.42 26,078 +0.02(+0.18%)
Apr 20, 2012 11.29 11.40 11.00 11.40 20,705 +0.40(+3.64%)
Apr 19, 2012 11.22 11.72 11.00 11.00 47,537 -0.16(-1.43%)
Apr 18, 2012 11.40 11.75 11.16 11.16 21,310 -0.21(-1.85%)
Apr 17, 2012 11.70 12.00 11.21 11.37 144,926 -0.44(-3.73%)
Apr 16, 2012 11.04 12.37 10.95 11.81 101,818 +0.82(+7.46%)
Apr 13, 2012 11.03 11.83 10.58 10.99 44,701 +0.31(+2.90%)
Apr 12, 2012 9.890 10.80 9.890 10.68 92,020 +0.74(+7.44%)
Apr 11, 2012 8.925 9.980 8.925 9.940 27,923 +1.18(+13.47%)
Apr 10, 2012 9.290 9.430 8.750 8.760 42,305 -0.50(-5.40%)
Apr 09, 2012 9.070 9.430 9.070 9.260 14,642 +0.03(+0.33%)
Apr 05, 2012 9.710 9.710 9.070 9.230 86,152 -0.26(-2.74%)
Apr 04, 2012 9.020 9.850 9.020 9.490 18,437 +0.49(+5.44%)
Apr 03, 2012 9.450 9.600 9.000 9.000 29,283 -0.51(-5.36%)
Apr 02, 2012 9.160 9.540 9.090 9.510 38,821 +0.36(+3.93%)
Mar 30, 2012 9.160 10.49 9.050 9.150 181,677 +0.02(+0.22%)
Mar 29, 2012 9.450 9.550 9.000 9.130 22,794 +0.10(+1.11%)
Mar 28, 2012 9.610 9.897 9.000 9.030 36,438 -0.42(-4.44%)
Mar 27, 2012 10.09 10.09 9.280 9.450 36,219 -0.62(-6.16%)
Mar 26, 2012 9.930 10.23 9.540 10.07 18,742 +0.22(+2.23%)
Mar 23, 2012 10.08 10.85 9.282 9.850 45,827 -0.32(-3.15%)
Mar 22, 2012 9.320 10.18 9.320 10.17 18,486 +0.85(+9.12%)
Mar 21, 2012 9.510 9.600 9.250 9.320 10,030 -0.19(-2.00%)
Mar 20, 2012 9.580 9.710 9.440 9.510 17,026 -0.19(-1.96%)
Mar 19, 2012 9.520 9.700 9.440 9.700 37,181 +0.23(+2.43%)
Mar 16, 2012 9.620 9.750 9.350 9.470 42,958 -0.13(-1.35%)
Mar 15, 2012 9.740 9.740 9.310 9.600 23,034 -0.03(-0.31%)
Mar 14, 2012 9.720 9.730 9.370 9.630 16,349 -0.06(-0.62%)
Mar 13, 2012 9.660 9.829 9.400 9.690 22,442 +0.07(+0.73%)
Mar 12, 2012 9.130 9.990 9.130 9.620 21,425 +0.52(+5.71%)
Mar 09, 2012 9.300 9.500 8.970 9.100 26,199 -0.07(-0.76%)
Mar 08, 2012 9.130 9.570 8.760 9.170 41,672 -0.08(-0.86%)
Mar 07, 2012 8.380 9.250 8.380 9.250 20,361 +0.93(+11.18%)
Mar 06, 2012 8.990 9.600 8.320 8.320 74,655 -0.74(-8.17%)
Mar 05, 2012 8.680 9.430 8.680 9.060 31,423 +0.38(+4.38%)
Mar 02, 2012 8.640 8.950 8.620 8.680 19,957 +0.06(+0.70%)
Mar 01, 2012 8.420 8.820 8.250 8.620 22,824 +0.16(+1.89%)
Feb 29, 2012 8.370 8.520 8.170 8.460 45,820 +0.14(+1.68%)
Feb 28, 2012 8.660 8.860 8.160 8.320 32,801 -0.17(-2.00%)
Feb 27, 2012 8.400 8.610 8.300 8.490 18,192 +0.09(+1.07%)
Feb 24, 2012 8.490 8.655 8.400 8.400 42,749 -0.09(-1.06%)
Feb 23, 2012 8.230 8.510 8.230 8.490 44,930 +0.30(+3.66%)
Feb 22, 2012 8.210 9.770 8.040 8.190 77,512 +0.04(+0.49%)
Feb 21, 2012 7.600 8.320 7.600 8.150 23,583 +0.60(+7.95%)
Feb 17, 2012 7.570 7.800 7.530 7.550 6,226 -0.07(-0.92%)
Feb 16, 2012 7.360 7.620 7.350 7.620 15,701 +0.29(+3.96%)
Feb 15, 2012 7.460 7.500 7.230 7.330 13,309 -0.08(-1.08%)
Feb 14, 2012 7.440 7.650 7.320 7.410 22,033 -0.01(-0.13%)
Feb 13, 2012 7.310 7.500 7.310 7.420 3,813 +0.17(+2.34%)
Feb 10, 2012 7.300 7.415 7.250 7.250 4,356 -0.06(-0.82%)
Feb 09, 2012 7.710 7.710 7.250 7.310 16,376 -0.38(-4.94%)
Feb 08, 2012 7.650 7.780 7.570 7.690 44,435 +0.05(+0.65%)
Feb 07, 2012 7.160 7.670 7.150 7.640 13,703 +0.47(+6.56%)
Feb 06, 2012 7.000 7.260 7.000 7.170 9,735 +0.20(+2.87%)
Feb 03, 2012 6.960 7.110 6.950 6.970 43,468 +0.07(+1.01%)
Feb 02, 2012 6.910 7.020 6.850 6.900 13,784 +0.00(+0.00%)
Feb 01, 2012 6.980 6.990 6.750 6.900 33,370 -0.04(-0.58%)
Jan 31, 2012 6.870 7.120 6.870 6.940 28,834 -0.03(-0.43%)
Jan 30, 2012 7.120 7.180 6.970 6.970 16,441 -0.21(-2.92%)
Jan 27, 2012 7.090 7.200 7.090 7.180 6,493 +0.10(+1.41%)
Jan 26, 2012 7.180 7.180 7.060 7.080 8,547 -0.06(-0.84%)
Jan 25, 2012 7.080 7.150 7.030 7.140 11,381 +0.06(+0.85%)
Jan 24, 2012 7.070 7.080 7.000 7.080 12,324 -0.03(-0.42%)
Jan 23, 2012 7.050 7.150 7.050 7.110 5,096 +0.04(+0.57%)
Jan 20, 2012 6.880 7.150 6.650 7.070 20,772 +0.20(+2.91%)
Jan 19, 2012 6.980 6.989 6.820 6.870 19,035 -0.08(-1.15%)
Jan 18, 2012 6.900 7.010 6.840 6.950 26,476 +0.05(+0.72%)
Jan 17, 2012 6.570 7.050 6.570 6.900 21,060 +0.42(+6.48%)
Jan 13, 2012 6.800 6.870 6.330 6.480 28,624 -0.40(-5.81%)
Jan 12, 2012 7.020 7.030 6.850 6.880 15,810 -0.05(-0.72%)
Jan 11, 2012 7.090 7.180 6.880 6.930 27,418 -0.15(-2.12%)
Jan 10, 2012 7.230 7.260 7.060 7.080 47,634 -0.08(-1.12%)
Jan 09, 2012 7.120 7.230 7.090 7.160 13,030 +0.04(+0.56%)
Jan 06, 2012 7.060 7.150 7.060 7.120 9,905 +0.02(+0.28%)
Jan 05, 2012 7.101 7.150 7.080 7.100 7,328 -0.06(-0.84%)
Jan 04, 2012 7.090 7.160 7.030 7.160 17,872 +0.12(+1.70%)
Dec 30, 2011 7.060 7.060 7.010 7.040 26,453 -0.04(-0.56%)
Dec 29, 2011 7.120 7.120 7.020 7.080 12,319 +0.00(+0.00%)
Dec 28, 2011 7.170 7.250 7.040 7.080 17,938 -0.10(-1.39%)
Dec 27, 2011 7.100 7.180 7.100 7.180 10,153 +0.01(+0.14%)
Dec 23, 2011 7.150 7.180 7.080 7.170 15,552 +0.17(+2.43%)
Dec 21, 2011 7.050 7.300 7.000 7.000 108,401 +0.00(+0.00%)
Dec 20, 2011 6.660 7.020 6.360 7.000 89,727 +0.44(+6.71%)
Dec 19, 2011 6.490 6.730 6.400 6.560 26,928 +0.12(+1.86%)
Dec 16, 2011 6.390 6.690 6.310 6.440 582,765 +0.05(+0.78%)
Dec 15, 2011 6.410 6.460 6.300 6.390 28,732 +0.02(+0.31%)
Dec 14, 2011 6.860 6.980 6.250 6.370 48,998 -0.54(-7.81%)
Dec 13, 2011 6.990 6.990 6.750 6.910 53,560 -0.04(-0.58%)
Dec 12, 2011 7.000 7.010 6.570 6.950 133,221 -0.05(-0.71%)
Dec 09, 2011 7.010 7.020 7.000 7.000 515,900 +0.00(+0.00%)
Dec 08, 2011 7.000 7.080 7.000 7.000 462,457 +0.00(+0.00%)
Dec 07, 2011 7.000 7.030 7.000 7.000 213,585 +0.00(+0.00%)
Dec 06, 2011 7.040 7.040 7.000 7.000 121,229 -0.01(-0.14%)
Dec 05, 2011 7.130 7.260 7.000 7.010 45,500 -0.05(-0.71%)
Dec 02, 2011 7.000 7.080 7.000 7.060 5,950 +0.02(+0.28%)
Dec 01, 2011 7.020 7.060 7.000 7.040 38,800 +0.04(+0.57%)
Nov 30, 2011 7.080 7.080 7.000 7.000 40,460 +0.00(+0.00%)
Nov 29, 2011 7.090 7.093 7.000 7.000 79,670 -0.02(-0.28%)
Nov 28, 2011 7.200 7.240 7.000 7.020 40,100 +0.01(+0.14%)
Nov 25, 2011 7.010 7.050 7.010 7.010 62,600 +0.01(+0.14%)
Nov 23, 2011 7.010 7.050 6.970 7.000 285,674 +0.00(+0.00%)
Nov 22, 2011 7.000 7.090 7.000 7.000 298,973 -0.01(-0.14%)
Nov 21, 2011 7.100 7.100 7.000 7.010 273,326 -0.09(-1.27%)
Nov 18, 2011 7.000 7.100 7.000 7.100 167,704 +0.10(+1.43%)
Nov 17, 2011 7.040 7.140 7.000 7.000 267,625 +0.00(+0.00%)
Nov 16, 2011 7.020 7.040 7.000 7.000 230,883 -0.02(-0.28%)
Nov 15, 2011 7.020 7.080 7.000 7.020 284,134 -0.01(-0.14%)
Nov 14, 2011 7.070 7.100 7.000 7.030 140,679 -0.05(-0.71%)
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.