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 29, 2016 16.50 17.83 16.18 16.21 1,815,454 +0.33(+2.08%)
Apr 28, 2016 16.25 16.94 15.77 15.88 623,453 -0.38(-2.34%)
Apr 27, 2016 16.63 16.92 15.95 16.26 484,609 -0.49(-2.93%)
Apr 26, 2016 17.71 17.76 16.35 16.75 627,650 -1.05(-5.90%)
Apr 25, 2016 17.65 18.11 17.55 17.80 503,947 +0.08(+0.45%)
Apr 22, 2016 18.24 18.24 17.50 17.72 646,422 -0.40(-2.21%)
Apr 21, 2016 17.50 18.39 17.43 18.12 358,849 +0.48(+2.69%)
Apr 20, 2016 18.05 18.30 17.31 17.64 382,043 -0.23(-1.31%)
Apr 19, 2016 19.14 19.30 17.65 17.88 666,337 -1.27(-6.63%)
Apr 18, 2016 18.92 19.33 18.62 19.15 398,881 +0.14(+0.74%)
Apr 15, 2016 19.15 19.49 18.78 19.01 388,319 -0.18(-0.94%)
Apr 14, 2016 19.01 19.33 18.59 19.19 306,232 +0.30(+1.59%)
Apr 13, 2016 18.68 19.15 18.26 18.89 408,488 +0.32(+1.72%)
Apr 12, 2016 18.15 18.66 17.75 18.57 497,652 +0.31(+1.70%)
Apr 11, 2016 18.79 19.35 18.20 18.26 345,135 -0.50(-2.67%)
Apr 08, 2016 19.75 19.94 18.42 18.76 413,257 -0.63(-3.25%)
Apr 07, 2016 19.11 20.21 18.72 19.39 534,809 +0.03(+0.15%)
Apr 06, 2016 18.71 19.50 18.21 19.36 945,449 +0.74(+3.97%)
Apr 05, 2016 18.57 19.11 18.35 18.62 448,101 -0.04(-0.21%)
Apr 04, 2016 18.46 19.14 18.15 18.66 457,615 +0.27(+1.47%)
Apr 01, 2016 18.07 18.80 17.75 18.39 499,389 +0.19(+1.04%)
Mar 31, 2016 17.30 18.40 17.15 18.20 675,065 +1.04(+6.06%)
Mar 30, 2016 17.37 18.30 16.82 17.16 462,759 -0.21(-1.21%)
Mar 29, 2016 16.47 17.43 15.68 17.37 471,483 +0.71(+4.26%)
Mar 28, 2016 17.50 17.53 16.19 16.66 532,224 -0.93(-5.29%)
Mar 24, 2016 17.21 17.59 17.59 17.59 378,700 +0.25(+1.44%)
Mar 23, 2016 19.23 19.25 17.28 17.34 655,337 -1.38(-7.37%)
Mar 22, 2016 17.93 19.16 17.93 18.72 573,841 +0.62(+3.43%)
Mar 21, 2016 17.90 18.90 17.75 18.10 582,541 +0.14(+0.78%)
Mar 18, 2016 17.18 18.28 16.89 17.96 1,092,181 +0.78(+4.54%)
Mar 17, 2016 16.52 17.63 15.89 17.18 731,765 +0.67(+4.06%)
Mar 16, 2016 17.40 17.84 16.44 16.51 706,470 -0.82(-4.73%)
Mar 15, 2016 18.92 19.47 17.14 17.33 845,224 -1.90(-9.88%)
Mar 14, 2016 18.31 19.55 18.01 19.23 738,796 +0.80(+4.34%)
Mar 11, 2016 17.50 18.49 17.32 18.43 689,482 +1.26(+7.34%)
Mar 10, 2016 18.21 18.81 16.75 17.17 990,853 -0.74(-4.13%)
Mar 09, 2016 17.64 18.27 17.25 17.91 808,481 +0.37(+2.11%)
Mar 08, 2016 18.86 19.11 17.48 17.54 939,175 -1.35(-7.15%)
Mar 07, 2016 18.11 19.25 17.71 18.89 1,046,264 +0.71(+3.91%)
Mar 04, 2016 18.53 18.93 18.04 18.18 669,979 -0.36(-1.94%)
Mar 03, 2016 19.79 20.13 18.30 18.54 815,195 -1.36(-6.83%)
Mar 02, 2016 19.55 20.58 19.35 19.90 1,313,701 +0.21(+1.07%)
Mar 01, 2016 21.35 21.42 19.16 19.69 1,521,491 -1.35(-6.42%)
Feb 29, 2016 21.98 23.80 21.00 21.04 685,724 -0.59(-2.73%)
Feb 26, 2016 21.28 21.99 20.80 21.63 596,298 +0.38(+1.79%)
Feb 25, 2016 22.64 22.78 21.06 21.25 561,541 -1.21(-5.39%)
Feb 24, 2016 21.35 22.54 20.47 22.46 713,230 +1.11(+5.20%)
Feb 23, 2016 22.58 23.15 20.93 21.35 629,990 -1.58(-6.89%)
Feb 22, 2016 22.44 23.44 22.20 22.93 576,406 +0.61(+2.73%)
Feb 19, 2016 20.87 22.68 20.62 22.32 630,563 +1.52(+7.31%)
Feb 18, 2016 23.03 23.45 20.67 20.80 629,228 -1.88(-8.29%)
Feb 17, 2016 21.96 24.10 21.48 22.68 680,988 +0.49(+2.21%)
Feb 16, 2016 19.76 22.44 19.76 22.19 379,857 +1.14(+5.42%)
Feb 12, 2016 20.67 21.05 21.05 21.05 499,500 +0.51(+2.48%)
Feb 11, 2016 20.80 21.27 19.89 20.54 743,223 -0.82(-3.84%)
Feb 10, 2016 20.85 22.70 19.75 21.36 584,183 +0.79(+3.84%)
Feb 09, 2016 20.75 21.29 19.80 20.57 577,651 -0.29(-1.39%)
Feb 08, 2016 23.05 23.19 20.85 20.86 571,095 -2.37(-10.20%)
Feb 05, 2016 25.14 26.49 22.89 23.23 526,182 -2.22(-8.72%)
Feb 04, 2016 24.04 27.07 24.04 25.45 437,496 +0.62(+2.50%)
Feb 03, 2016 25.88 25.95 23.05 24.83 612,170 -0.87(-3.39%)
Feb 02, 2016 24.28 26.20 23.76 25.70 648,945 +1.28(+5.24%)
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.