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 (%)
Jul 31, 2015 54.95 54.95 50.73 52.15 807,147 +0.99(+1.94%)
Jul 30, 2015 51.98 51.98 49.82 51.16 282,755 -0.63(-1.22%)
Jul 29, 2015 53.40 53.55 50.30 51.79 441,591 -2.02(-3.75%)
Jul 28, 2015 51.60 53.98 50.57 53.81 413,811 +2.84(+5.57%)
Jul 27, 2015 51.47 51.48 49.31 50.97 440,741 -0.87(-1.68%)
Jul 24, 2015 52.71 53.98 51.42 51.84 370,485 -1.48(-2.78%)
Jul 23, 2015 55.02 55.41 52.84 53.32 339,961 -1.69(-3.07%)
Jul 22, 2015 53.50 55.47 53.09 55.01 243,114 +0.77(+1.42%)
Jul 21, 2015 54.74 55.18 51.68 54.24 379,899 -0.40(-0.73%)
Jul 20, 2015 54.70 55.94 54.10 54.64 453,139 +0.26(+0.48%)
Jul 17, 2015 54.25 54.81 52.70 54.38 431,558 +0.08(+0.15%)
Jul 16, 2015 52.92 54.84 52.66 54.30 588,515 +1.90(+3.63%)
Jul 15, 2015 53.06 54.15 51.33 52.40 1,184,768 +0.21(+0.40%)
Jul 14, 2015 49.63 52.36 49.59 52.19 626,895 +2.22(+4.44%)
Jul 13, 2015 47.63 51.06 47.23 49.97 727,719 +3.15(+6.73%)
Jul 10, 2015 45.35 46.98 44.88 46.82 453,787 +2.23(+5.00%)
Jul 09, 2015 43.85 45.25 43.65 44.59 435,431 +1.26(+2.91%)
Jul 08, 2015 44.61 44.98 43.07 43.33 342,425 -1.68(-3.73%)
Jul 07, 2015 45.95 45.97 43.63 45.01 458,405 -0.72(-1.57%)
Jul 06, 2015 42.94 46.14 42.94 45.73 576,132 +2.51(+5.81%)
Jul 02, 2015 43.92 43.22 43.22 43.22 183,300 -0.65(-1.48%)
Jul 01, 2015 45.04 45.34 43.46 43.87 398,174 -0.40(-0.90%)
Jun 30, 2015 43.54 44.63 43.03 44.27 664,318 +1.24(+2.88%)
Jun 29, 2015 44.02 45.15 42.90 43.03 768,976 -1.57(-3.52%)
Jun 26, 2015 46.33 46.54 43.88 44.60 550,231 -1.49(-3.23%)
Jun 25, 2015 46.11 46.86 45.51 46.09 278,042 +0.38(+0.83%)
Jun 24, 2015 46.74 47.30 45.08 45.71 312,005 -1.02(-2.18%)
Jun 23, 2015 46.79 47.73 46.25 46.73 291,255 +0.10(+0.21%)
Jun 22, 2015 45.14 47.25 45.02 46.63 481,925 +1.88(+4.20%)
Jun 19, 2015 45.31 46.02 44.71 44.75 537,977 -0.61(-1.34%)
Jun 18, 2015 44.53 45.98 44.53 45.36 446,427 +0.96(+2.16%)
Jun 17, 2015 44.85 45.39 43.86 44.40 419,146 -0.25(-0.56%)
Jun 16, 2015 44.91 45.62 44.51 44.65 220,379 -0.53(-1.17%)
Jun 15, 2015 44.34 45.33 43.61 45.18 281,361 +0.46(+1.03%)
Jun 12, 2015 44.41 45.03 43.81 44.72 297,677 +0.06(+0.13%)
Jun 11, 2015 45.53 45.82 44.50 44.66 318,201 -0.70(-1.54%)
Jun 10, 2015 45.16 45.59 43.53 45.36 460,964 +0.16(+0.35%)
Jun 09, 2015 45.58 46.00 44.09 45.20 490,236 -0.62(-1.35%)
Jun 08, 2015 45.56 46.20 44.62 45.82 319,355 +0.39(+0.86%)
Jun 05, 2015 45.26 45.98 44.05 45.43 425,448 +0.46(+1.02%)
Jun 04, 2015 45.08 45.72 44.00 44.97 462,122 -0.56(-1.23%)
Jun 03, 2015 43.95 45.72 43.34 45.53 519,093 +1.82(+4.16%)
Jun 02, 2015 42.72 44.72 42.41 43.71 380,784 +0.62(+1.44%)
Jun 01, 2015 43.50 44.03 41.69 43.09 471,190 -0.06(-0.14%)
May 29, 2015 42.75 44.67 42.51 43.15 674,202 +0.26(+0.61%)
May 28, 2015 43.20 43.26 41.76 42.89 269,911 -0.47(-1.08%)
May 27, 2015 41.75 43.48 41.17 43.36 496,767 +1.62(+3.88%)
May 26, 2015 41.80 42.30 40.91 41.74 280,261 -0.32(-0.76%)
May 22, 2015 41.83 42.06 42.06 42.06 415,800 +0.10(+0.24%)
May 21, 2015 41.61 42.13 40.82 41.96 366,383 +0.50(+1.21%)
May 20, 2015 40.01 41.77 39.54 41.46 492,547 +0.97(+2.40%)
May 19, 2015 40.09 40.56 39.62 40.49 401,526 +0.44(+1.10%)
May 18, 2015 39.44 40.83 39.06 40.05 469,319 +0.36(+0.91%)
May 15, 2015 38.67 39.86 38.25 39.69 1,003,107 +1.57(+4.12%)
May 14, 2015 38.14 38.39 36.02 38.12 1,086,726 -0.17(-0.44%)
May 13, 2015 36.80 38.88 36.74 38.29 1,104,750 +1.74(+4.76%)
May 12, 2015 39.59 42.40 36.53 36.55 5,674,657 -15.59(-29.90%)
May 11, 2015 52.29 53.20 51.83 52.14 608,800 +0.46(+0.89%)
May 08, 2015 50.88 52.46 50.61 51.68 551,949 +1.19(+2.36%)
May 07, 2015 50.00 50.90 48.33 50.49 537,832 +0.18(+0.36%)
May 06, 2015 47.64 50.54 47.14 50.31 851,709 +3.29(+7.00%)
May 05, 2015 46.03 48.80 45.01 47.02 1,073,094 +2.36(+5.28%)
May 04, 2015 46.94 47.49 44.12 44.66 616,139 -1.98(-4.25%)
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.