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 (%)
Jun 28, 2013 18.99 19.84 18.76 19.72 361,562 -0.06(-0.30%)
Jun 26, 2013 22.54 22.80 19.50 19.78 0 -2.59(-11.58%)
Jun 25, 2013 22.80 22.80 21.84 22.37 0 -0.19(-0.84%)
Jun 24, 2013 22.52 23.67 22.03 22.56 0 +0.04(+0.18%)
Jun 21, 2013 21.70 22.73 21.40 22.52 344,905 +0.84(+3.87%)
Jun 20, 2013 21.59 21.81 21.12 21.68 0 -0.06(-0.28%)
Jun 19, 2013 21.70 22.26 21.50 21.74 0 +0.11(+0.51%)
Jun 18, 2013 21.50 21.80 21.02 21.63 0 +0.32(+1.50%)
Jun 17, 2013 20.75 21.50 20.57 21.31 0 +0.59(+2.85%)
Jun 14, 2013 20.50 20.90 19.95 20.72 0 +0.86(+4.33%)
Jun 13, 2013 20.25 20.40 19.37 19.86 192,148 -0.42(-2.07%)
Jun 12, 2013 20.35 20.88 20.08 20.28 196,584 -0.05(-0.25%)
Jun 11, 2013 19.43 20.76 19.15 20.33 358,199 +0.58(+2.94%)
Jun 10, 2013 19.44 20.69 19.01 19.75 0 +0.49(+2.54%)
Jun 07, 2013 17.90 19.65 17.50 19.26 0 +1.59(+9.00%)
Jun 06, 2013 16.91 17.82 16.80 17.67 308,649 +0.72(+4.25%)
Jun 05, 2013 16.98 17.27 16.56 16.95 0 -0.10(-0.59%)
Jun 04, 2013 17.23 17.50 16.53 17.05 0 -0.07(-0.41%)
Jun 03, 2013 16.89 17.25 16.01 17.12 225,353 +0.81(+4.97%)
May 31, 2013 16.71 16.99 16.17 16.31 138,815 -0.47(-2.80%)
May 30, 2013 16.20 16.86 16.01 16.78 225,643 +0.57(+3.52%)
May 29, 2013 15.92 16.44 15.22 16.21 156,548 +0.37(+2.34%)
May 28, 2013 16.30 16.60 15.54 15.84 185,020 -0.26(-1.61%)
May 24, 2013 15.88 16.22 15.37 16.10 0 +0.06(+0.37%)
May 23, 2013 15.33 16.17 15.07 16.04 0 +0.50(+3.22%)
May 22, 2013 15.74 16.24 15.36 15.54 0 -0.25(-1.58%)
May 21, 2013 15.82 15.85 15.01 15.79 0 -0.07(-0.44%)
May 20, 2013 16.72 17.03 15.68 15.86 0 -0.82(-4.92%)
May 17, 2013 16.32 17.41 16.21 16.68 0 +0.40(+2.46%)
May 16, 2013 15.99 16.40 15.36 16.28 151,665 +0.28(+1.75%)
May 15, 2013 16.07 16.34 15.82 16.00 0 -0.30(-1.84%)
May 13, 2013 15.35 16.38 15.24 16.30 0 +0.97(+6.33%)
May 10, 2013 14.79 15.42 14.62 15.33 0 +0.62(+4.21%)
May 09, 2013 14.79 14.90 14.41 14.71 0 -0.06(-0.41%)
May 08, 2013 15.24 15.61 14.67 14.77 0 -0.48(-3.15%)
May 07, 2013 14.60 15.27 14.40 15.25 0 +0.72(+4.96%)
May 06, 2013 14.50 14.68 13.77 14.53 0 +0.14(+0.97%)
May 03, 2013 14.00 14.41 13.82 14.39 0 +0.57(+4.12%)
May 02, 2013 13.43 13.96 13.22 13.82 0 +0.50(+3.75%)
May 01, 2013 13.92 13.98 13.27 13.32 0 -0.62(-4.45%)
Apr 30, 2013 13.37 13.97 13.09 13.94 0 +0.57(+4.26%)
Apr 29, 2013 12.76 13.49 12.74 13.37 164,597 +0.67(+5.28%)
Apr 26, 2013 12.38 12.76 12.31 12.70 92,381 +0.33(+2.67%)
Apr 25, 2013 12.03 12.49 11.56 12.37 0 +0.35(+2.91%)
Apr 24, 2013 11.73 12.10 11.58 12.02 75,266 +0.34(+2.91%)
Apr 23, 2013 11.55 11.68 11.34 11.68 41,883 +0.25(+2.19%)
Apr 22, 2013 11.46 11.63 11.25 11.43 216,460 -0.09(-0.78%)
Apr 19, 2013 11.70 11.70 11.28 11.52 157,277 -0.16(-1.37%)
Apr 18, 2013 11.86 11.94 11.51 11.68 101,277 -0.19(-1.60%)
Apr 17, 2013 11.84 11.97 11.23 11.87 69,567 -0.06(-0.50%)
Apr 16, 2013 11.37 12.20 11.20 11.93 129,623 +0.66(+5.86%)
Apr 15, 2013 11.41 11.66 11.19 11.27 90,162 -0.26(-2.25%)
Apr 12, 2013 11.68 11.74 11.47 11.53 37,002 -0.13(-1.11%)
Apr 11, 2013 11.54 11.81 11.50 11.66 49,081 +0.18(+1.57%)
Apr 10, 2013 11.48 11.55 11.40 11.48 55,226 +0.01(+0.09%)
Apr 09, 2013 11.76 11.80 11.40 11.47 155,988 -0.29(-2.47%)
Apr 08, 2013 12.21 12.21 11.70 11.76 50,476 -0.11(-0.93%)
Apr 05, 2013 11.66 11.90 11.65 11.87 127,522 -0.02(-0.17%)
Apr 04, 2013 12.05 12.07 11.69 11.89 126,484 -0.10(-0.83%)
Apr 03, 2013 12.29 12.29 11.86 11.99 169,927 -0.26(-2.12%)
Apr 02, 2013 12.25 12.41 12.12 12.25 80,703 +0.10(+0.82%)
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.