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 (%)
Nov 28, 2014 38.74 42.00 38.25 39.06 684,444 +0.59(+1.53%)
Nov 26, 2014 35.55 38.47 38.47 38.47 946,200 +3.19(+9.04%)
Nov 25, 2014 35.30 35.81 33.86 35.28 536,360 +0.84(+2.44%)
Nov 24, 2014 36.00 36.50 33.80 34.44 976,649 -0.89(-2.52%)
Nov 21, 2014 33.70 35.83 33.01 35.33 1,300,023 +1.81(+5.40%)
Nov 20, 2014 31.78 34.95 31.29 33.52 1,154,734 +1.51(+4.72%)
Nov 19, 2014 32.35 33.49 31.05 32.01 789,125 -0.65(-1.99%)
Nov 18, 2014 30.95 33.19 30.95 32.66 880,154 +1.75(+5.66%)
Nov 17, 2014 30.58 31.82 30.54 30.91 795,107 +0.37(+1.21%)
Nov 14, 2014 30.87 31.00 29.07 30.54 816,241 -0.46(-1.48%)
Nov 13, 2014 31.65 32.94 30.18 31.00 865,041 -1.39(-4.29%)
Nov 12, 2014 31.99 32.45 30.85 32.39 624,401 +0.12(+0.37%)
Nov 11, 2014 34.19 34.19 32.00 32.27 885,402 -2.13(-6.19%)
Nov 10, 2014 32.36 34.55 32.18 34.40 1,206,728 +2.25(+7.00%)
Nov 07, 2014 33.86 34.55 31.55 32.15 1,457,876 -2.54(-7.32%)
Nov 06, 2014 32.75 35.39 31.90 34.69 1,891,262 +3.94(+12.81%)
Nov 05, 2014 32.94 32.94 30.54 30.75 907,015 -1.85(-5.67%)
Nov 04, 2014 32.39 33.30 30.73 32.60 776,025 -0.01(-0.03%)
Nov 03, 2014 32.00 33.50 31.55 32.61 602,451 -0.04(-0.12%)
Oct 31, 2014 34.00 35.00 32.32 32.65 743,431 -1.23(-3.63%)
Oct 30, 2014 34.31 35.47 33.50 33.88 588,586 -0.63(-1.83%)
Oct 29, 2014 33.66 34.99 32.41 34.51 1,453,067 -0.39(-1.12%)
Oct 28, 2014 38.00 38.87 34.37 34.90 1,359,769 -3.02(-7.96%)
Oct 27, 2014 37.46 38.77 38.48 37.92 1,647,209 -0.56(-1.46%)
Oct 24, 2014 39.40 42.00 37.05 38.48 3,223,129 -0.60(-1.54%)
Oct 23, 2014 38.73 40.00 36.35 39.08 2,420,974 -0.74(-1.86%)
Oct 22, 2014 35.38 40.99 34.40 39.82 4,187,462 +5.32(+15.42%)
Oct 21, 2014 33.01 34.74 31.07 34.50 2,255,451 +3.06(+9.73%)
Oct 20, 2014 35.73 36.75 30.80 31.44 4,901,388 +2.09(+7.12%)
Oct 17, 2014 32.62 33.10 26.59 29.35 3,409,763 -2.52(-7.91%)
Oct 16, 2014 26.36 33.00 26.02 31.87 4,611,419 +6.43(+25.28%)
Oct 15, 2014 23.50 27.45 22.01 25.44 2,832,487 +3.61(+16.54%)
Oct 14, 2014 23.97 25.00 21.66 21.83 2,905,387 -0.59(-2.63%)
Oct 13, 2014 18.65 22.59 17.32 22.42 2,275,752 +4.29(+23.66%)
Oct 10, 2014 18.50 19.86 18.06 18.13 768,957 -0.37(-2.00%)
Oct 09, 2014 20.17 20.25 18.35 18.50 722,285 -1.76(-8.69%)
Oct 08, 2014 20.67 20.80 19.33 20.26 611,645 -0.37(-1.79%)
Oct 07, 2014 21.62 21.65 20.31 20.63 571,504 -1.15(-5.28%)
Oct 06, 2014 23.68 23.94 21.49 21.78 530,694 -1.78(-7.56%)
Oct 03, 2014 24.45 24.45 22.92 23.56 410,016 -0.39(-1.63%)
Oct 02, 2014 22.15 24.05 21.70 23.95 745,724 +1.00(+4.36%)
Oct 01, 2014 23.99 24.02 22.52 22.95 1,707,286 +1.53(+7.14%)
Sep 30, 2014 22.94 22.94 21.31 21.42 396,455 -1.64(-7.11%)
Sep 29, 2014 22.84 23.67 22.47 23.06 190,960 -0.21(-0.90%)
Sep 26, 2014 24.10 24.70 22.64 23.27 651,655 -0.72(-3.00%)
Sep 25, 2014 25.89 26.45 23.71 23.99 610,924 -2.15(-8.22%)
Sep 24, 2014 25.64 26.53 25.00 26.14 251,409 +1.26(+5.06%)
Sep 23, 2014 24.27 25.74 23.89 24.88 282,011 +0.32(+1.30%)
Sep 22, 2014 25.46 25.56 23.52 24.56 434,900 -1.01(-3.95%)
Sep 19, 2014 26.38 26.38 25.07 25.57 597,972 -0.54(-2.07%)
Sep 18, 2014 27.11 27.25 25.85 26.11 196,474 -0.88(-3.26%)
Sep 17, 2014 26.55 27.49 26.20 26.99 260,142 +0.52(+1.96%)
Sep 16, 2014 25.44 26.60 25.28 26.47 185,057 +0.77(+3.00%)
Sep 15, 2014 27.31 27.86 25.31 25.70 344,645 -1.70(-6.20%)
Sep 12, 2014 28.12 28.16 26.69 27.40 345,031 +0.72(+2.70%)
Sep 11, 2014 25.82 27.07 25.72 26.68 145,441 +0.49(+1.87%)
Sep 10, 2014 25.96 26.50 25.65 26.19 212,581 +0.32(+1.24%)
Sep 09, 2014 26.65 27.46 25.81 25.87 329,051 -0.73(-2.74%)
Sep 08, 2014 26.07 27.08 25.78 26.60 406,347 +1.37(+5.43%)
Sep 05, 2014 25.42 25.91 24.78 25.23 373,387 -0.32(-1.25%)
Sep 04, 2014 26.72 27.15 25.35 25.55 371,376 -0.42(-1.62%)
Sep 03, 2014 26.42 26.96 25.80 25.97 220,693 -0.38(-1.44%)
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.