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 (%)
Sep 28, 2012 16.20 16.43 16.01 16.23 97,812 -0.07(-0.43%)
Sep 27, 2012 16.13 16.40 16.03 16.30 72,709 +0.16(+0.99%)
Sep 26, 2012 16.04 16.26 16.03 16.14 51,832 +0.09(+0.56%)
Sep 25, 2012 16.25 16.43 16.00 16.05 58,121 -0.14(-0.86%)
Sep 24, 2012 16.21 16.52 16.13 16.19 33,381 -0.17(-1.04%)
Sep 21, 2012 16.53 16.53 16.14 16.36 140,479 +0.06(+0.37%)
Sep 20, 2012 16.17 16.47 16.11 16.30 88,997 +0.00(+0.00%)
Sep 19, 2012 16.19 16.39 16.15 16.30 45,771 +0.04(+0.25%)
Sep 18, 2012 16.08 16.34 16.00 16.26 106,052 -0.24(-1.45%)
Sep 17, 2012 16.28 16.55 16.00 16.50 41,469 +0.14(+0.86%)
Sep 14, 2012 16.34 16.48 16.04 16.36 125,339 +0.08(+0.49%)
Sep 13, 2012 15.75 16.28 15.75 16.28 154,912 +0.58(+3.69%)
Sep 12, 2012 15.78 15.78 15.56 15.70 71,389 -0.09(-0.57%)
Sep 11, 2012 15.22 15.85 15.05 15.79 56,678 +0.63(+4.16%)
Sep 10, 2012 15.33 15.57 15.06 15.16 407,191 -0.22(-1.43%)
Sep 07, 2012 15.80 15.87 15.22 15.38 62,936 -0.31(-1.98%)
Sep 06, 2012 15.35 15.88 15.23 15.69 82,233 +0.50(+3.29%)
Sep 05, 2012 14.34 15.23 14.34 15.19 91,825 +0.77(+5.34%)
Sep 04, 2012 14.01 14.64 13.73 14.42 67,164 +0.46(+3.30%)
Aug 31, 2012 14.42 14.42 13.89 13.96 37,631 -0.36(-2.51%)
Aug 30, 2012 14.15 14.54 14.15 14.32 76,699 +0.02(+0.14%)
Aug 29, 2012 13.58 14.41 13.58 14.30 65,281 +0.96(+7.20%)
Aug 27, 2012 13.41 13.63 13.21 13.34 50,438 -0.11(-0.82%)
Aug 24, 2012 13.23 13.65 13.19 13.45 22,195 +0.15(+1.13%)
Aug 23, 2012 13.76 13.76 13.18 13.30 23,581 -0.50(-3.66%)
Aug 22, 2012 14.11 14.21 13.63 13.80 26,522 -0.26(-1.81%)
Aug 21, 2012 14.75 15.07 13.97 14.06 127,693 -0.61(-4.16%)
Aug 20, 2012 14.24 14.84 14.14 14.67 45,850 +0.22(+1.52%)
Aug 17, 2012 13.90 14.54 13.71 14.45 84,954 +0.56(+4.03%)
Aug 16, 2012 12.94 13.97 12.76 13.89 77,788 +0.98(+7.59%)
Aug 15, 2012 12.90 13.05 12.78 12.91 45,782 +0.10(+0.78%)
Aug 14, 2012 12.02 12.95 11.89 12.81 48,812 +0.89(+7.47%)
Aug 13, 2012 11.99 12.29 11.83 11.92 25,060 -0.07(-0.58%)
Aug 10, 2012 12.33 12.42 11.87 11.99 32,672 -0.29(-2.36%)
Aug 09, 2012 12.18 12.33 12.00 12.28 50,485 +0.16(+1.32%)
Aug 08, 2012 12.03 12.20 11.99 12.12 41,321 +0.02(+0.17%)
Aug 07, 2012 12.06 12.41 11.97 12.10 57,646 +0.15(+1.26%)
Aug 06, 2012 11.50 12.17 11.50 11.95 33,314 +0.49(+4.28%)
Aug 03, 2012 11.42 11.91 11.25 11.46 53,550 +0.19(+1.69%)
Aug 02, 2012 11.44 11.69 11.19 11.27 70,276 -0.10(-0.88%)
Aug 01, 2012 11.97 12.09 11.00 11.37 69,650 -0.51(-4.29%)
Jul 31, 2012 12.58 12.85 11.81 11.88 82,441 -0.74(-5.86%)
Jul 30, 2012 13.05 13.15 12.45 12.62 54,737 -0.39(-3.00%)
Jul 27, 2012 12.48 13.10 12.48 13.01 71,759 +0.55(+4.41%)
Jul 26, 2012 12.50 12.50 12.24 12.46 41,816 +0.11(+0.89%)
Jul 25, 2012 13.06 13.14 12.31 12.35 55,320 -0.59(-4.56%)
Jul 24, 2012 12.44 13.00 12.40 12.94 90,496 +0.69(+5.63%)
Jul 23, 2012 12.51 12.52 11.84 12.25 264,723 -0.45(-3.54%)
Jul 20, 2012 13.42 13.52 12.65 12.70 91,350 -0.76(-5.65%)
Jul 19, 2012 13.96 14.03 13.42 13.46 51,044 -0.63(-4.47%)
Jul 18, 2012 13.87 14.40 13.87 14.09 87,084 +0.36(+2.62%)
Jul 17, 2012 13.80 13.84 13.44 13.73 88,300 -0.06(-0.44%)
Jul 16, 2012 13.92 13.96 13.60 13.79 50,053 -0.22(-1.57%)
Jul 13, 2012 14.47 14.47 13.93 14.01 59,328 -0.35(-2.44%)
Jul 12, 2012 14.08 14.46 13.13 14.36 152,631 +0.25(+1.77%)
Jul 11, 2012 14.52 14.58 14.05 14.11 87,864 -0.41(-2.82%)
Jul 10, 2012 15.03 15.03 14.51 14.52 105,255 -0.44(-2.94%)
Jul 09, 2012 15.86 15.86 14.91 14.96 113,605 -0.97(-6.09%)
Jul 06, 2012 16.03 16.46 15.83 15.93 40,455 -0.31(-1.91%)
Jul 05, 2012 15.81 16.35 15.81 16.24 173,841 +0.43(+2.72%)
Jul 03, 2012 15.48 16.11 15.44 15.81 118,058 +0.41(+2.66%)
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.