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 30, 2016 14.76 15.39 14.51 15.02 465,208 +0.34(+2.32%)
Sep 29, 2016 14.91 14.98 14.53 14.68 521,633 -0.31(-2.07%)
Sep 28, 2016 13.32 15.37 13.07 14.99 1,416,067 +1.67(+12.54%)
Sep 27, 2016 12.50 13.59 12.34 13.32 528,914 +0.77(+6.14%)
Sep 26, 2016 12.82 12.91 11.96 12.55 586,572 -0.32(-2.49%)
Sep 23, 2016 12.00 13.32 11.81 12.87 667,340 +0.86(+7.16%)
Sep 22, 2016 11.67 12.05 11.46 12.01 291,053 +0.40(+3.45%)
Sep 21, 2016 11.79 11.87 11.15 11.61 376,653 -0.12(-1.02%)
Sep 20, 2016 11.24 11.90 10.98 11.73 396,664 +0.65(+5.87%)
Sep 19, 2016 10.77 11.26 10.68 11.08 277,052 +0.31(+2.88%)
Sep 16, 2016 10.60 10.85 10.50 10.77 267,770 +0.14(+1.32%)
Sep 15, 2016 10.47 10.78 10.18 10.63 141,478 +0.19(+1.82%)
Sep 14, 2016 10.29 10.62 10.13 10.44 190,442 +0.19(+1.85%)
Sep 13, 2016 10.37 10.40 9.960 10.25 239,317 -0.24(-2.29%)
Sep 12, 2016 9.990 10.50 9.870 10.49 197,934 +0.46(+4.59%)
Sep 09, 2016 10.14 10.32 10.02 10.03 214,079 -0.30(-2.90%)
Sep 08, 2016 10.26 10.52 10.16 10.33 143,819 +0.03(+0.29%)
Sep 07, 2016 10.26 10.46 10.07 10.30 155,971 +0.06(+0.59%)
Sep 06, 2016 9.980 10.49 9.942 10.24 211,237 +0.33(+3.33%)
Sep 02, 2016 10.35 9.910 9.910 9.910 441,100 -0.40(-3.88%)
Sep 01, 2016 10.24 10.34 10.07 10.31 203,178 +0.13(+1.28%)
Aug 31, 2016 10.22 10.30 10.01 10.18 227,751 -0.04(-0.39%)
Aug 30, 2016 10.02 10.36 10.02 10.22 197,163 +0.18(+1.79%)
Aug 29, 2016 10.07 10.26 9.700 10.04 274,670 -0.01(-0.10%)
Aug 26, 2016 10.00 10.25 9.840 10.05 171,106 +0.11(+1.11%)
Aug 25, 2016 10.06 10.33 9.780 9.940 373,572 -0.05(-0.50%)
Aug 24, 2016 10.28 10.78 9.900 9.990 366,780 -0.27(-2.63%)
Aug 23, 2016 10.39 10.45 10.03 10.26 166,186 -0.06(-0.58%)
Aug 22, 2016 10.15 10.47 10.11 10.32 206,300 +0.26(+2.58%)
Aug 19, 2016 10.19 10.38 9.960 10.06 177,151 -0.19(-1.85%)
Aug 18, 2016 10.10 10.34 10.03 10.25 137,921 +0.13(+1.28%)
Aug 17, 2016 10.52 10.62 10.09 10.12 194,787 -0.41(-3.89%)
Aug 16, 2016 10.81 10.99 10.51 10.53 183,895 -0.33(-3.04%)
Aug 15, 2016 10.70 11.01 10.53 10.86 195,412 +0.20(+1.88%)
Aug 12, 2016 10.57 10.74 10.48 10.66 234,044 +0.08(+0.76%)
Aug 11, 2016 10.54 10.79 10.28 10.58 170,326 +0.14(+1.34%)
Aug 10, 2016 10.79 10.82 10.34 10.44 193,761 -0.34(-3.15%)
Aug 09, 2016 10.74 11.07 10.74 10.78 161,728 +0.10(+0.94%)
Aug 08, 2016 11.02 11.16 10.61 10.68 213,388 -0.32(-2.91%)
Aug 05, 2016 10.88 11.22 10.63 11.00 260,381 +0.15(+1.38%)
Aug 04, 2016 10.83 11.12 10.76 10.85 190,743 +0.09(+0.84%)
Aug 03, 2016 10.51 11.08 10.51 10.76 305,107 +0.12(+1.13%)
Aug 02, 2016 10.48 10.88 10.28 10.64 338,945 +0.15(+1.43%)
Aug 01, 2016 10.52 10.76 10.30 10.49 367,492 -0.09(-0.85%)
Jul 29, 2016 10.51 11.00 10.13 10.58 695,192 -0.53(-4.77%)
Jul 28, 2016 11.33 11.48 11.00 11.11 334,082 -0.26(-2.29%)
Jul 27, 2016 10.98 11.39 10.97 11.37 245,838 +0.42(+3.84%)
Jul 26, 2016 11.12 11.36 10.91 10.95 195,317 -0.22(-1.97%)
Jul 25, 2016 11.25 11.34 10.78 11.17 394,405 +0.14(+1.27%)
Jul 22, 2016 10.96 11.26 10.92 11.03 306,827 +0.14(+1.29%)
Jul 21, 2016 11.19 11.38 10.77 10.89 350,546 -0.18(-1.63%)
Jul 20, 2016 10.37 11.17 10.28 11.07 413,264 +0.73(+7.06%)
Jul 19, 2016 10.84 11.02 10.30 10.34 272,979 -0.56(-5.14%)
Jul 18, 2016 10.98 11.04 10.77 10.90 221,796 -0.08(-0.73%)
Jul 15, 2016 10.72 11.04 10.70 10.98 229,151 +0.29(+2.71%)
Jul 14, 2016 11.01 11.36 10.67 10.69 263,535 -0.14(-1.29%)
Jul 13, 2016 11.73 11.98 10.73 10.83 459,128 -0.80(-6.88%)
Jul 12, 2016 11.74 11.83 11.56 11.63 213,703 +0.01(+0.09%)
Jul 11, 2016 11.90 11.92 11.57 11.62 224,198 -0.17(-1.44%)
Jul 08, 2016 11.61 11.96 11.62 11.79 249,528 +0.17(+1.46%)
Jul 07, 2016 11.46 11.72 11.26 11.62 213,447 +0.40(+3.57%)
Jul 05, 2016 11.47 11.49 11.09 11.22 303,095 -0.42(-3.61%)
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.