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 (%)
Feb 27, 2015 42.51 43.18 41.53 43.08 543,831 +0.95(+2.25%)
Feb 26, 2015 41.98 43.19 39.26 42.13 851,911 +1.08(+2.63%)
Feb 25, 2015 40.19 41.78 40.00 41.05 274,432 +0.77(+1.91%)
Feb 24, 2015 41.00 41.53 39.66 40.28 331,197 -0.51(-1.25%)
Feb 23, 2015 39.84 41.50 39.18 40.79 361,976 +1.04(+2.62%)
Feb 20, 2015 41.03 41.03 39.53 39.75 253,833 -1.28(-3.12%)
Feb 19, 2015 41.31 41.87 40.05 41.03 230,304 -0.24(-0.58%)
Feb 18, 2015 40.20 41.75 39.60 41.27 496,376 +0.75(+1.85%)
Feb 17, 2015 38.99 40.65 38.84 40.52 442,587 +1.68(+4.33%)
Feb 13, 2015 37.45 38.84 38.84 38.84 511,300 +1.51(+4.05%)
Feb 12, 2015 35.18 37.44 34.76 37.33 359,460 +2.14(+6.08%)
Feb 11, 2015 35.66 37.29 35.05 35.19 292,055 -0.63(-1.76%)
Feb 10, 2015 34.94 36.23 34.40 35.82 351,306 +0.50(+1.42%)
Feb 09, 2015 32.04 35.61 32.02 35.32 583,835 +2.83(+8.71%)
Feb 06, 2015 32.77 34.40 32.01 32.49 379,880 -0.52(-1.58%)
Feb 05, 2015 32.15 33.36 32.00 33.01 455,403 +1.06(+3.32%)
Feb 04, 2015 33.64 33.64 31.70 31.95 476,221 -1.74(-5.16%)
Feb 03, 2015 34.70 35.25 31.70 33.69 616,055 -0.93(-2.69%)
Feb 02, 2015 37.38 37.38 33.92 34.62 495,935 -1.97(-5.38%)
Jan 30, 2015 37.71 37.84 36.51 36.59 366,458 -1.20(-3.18%)
Jan 29, 2015 38.86 38.86 36.90 37.79 372,816 -1.17(-3.00%)
Jan 28, 2015 40.57 40.85 38.53 38.96 355,156 -1.38(-3.42%)
Jan 27, 2015 40.08 41.00 39.57 40.34 250,696 -0.38(-0.93%)
Jan 26, 2015 39.16 40.80 38.48 40.72 461,043 +1.32(+3.35%)
Jan 23, 2015 39.04 40.33 38.99 39.40 260,931 +0.16(+0.41%)
Jan 22, 2015 38.26 39.25 37.01 39.24 306,747 +1.21(+3.18%)
Jan 21, 2015 38.89 39.26 37.54 38.03 244,746 -1.02(-2.61%)
Jan 20, 2015 38.70 39.22 36.85 39.05 357,936 +0.42(+1.09%)
Jan 16, 2015 37.48 38.95 36.63 38.63 723,821 +0.93(+2.47%)
Jan 15, 2015 40.64 40.98 36.65 37.70 655,561 -2.76(-6.82%)
Jan 14, 2015 39.35 40.79 39.21 40.46 315,628 +0.45(+1.12%)
Jan 13, 2015 41.06 42.23 39.08 40.01 437,080 -1.02(-2.49%)
Jan 12, 2015 41.41 41.80 40.24 41.03 367,790 -0.18(-0.44%)
Jan 09, 2015 39.37 41.80 38.77 41.21 601,589 +2.28(+5.86%)
Jan 08, 2015 38.15 40.21 37.60 38.93 663,805 +1.00(+2.64%)
Jan 07, 2015 38.16 38.59 37.11 37.93 432,879 -0.03(-0.08%)
Jan 06, 2015 41.76 42.40 37.75 37.96 751,402 -3.52(-8.49%)
Jan 05, 2015 42.85 43.56 40.92 41.48 614,943 -2.17(-4.97%)
Jan 02, 2015 40.16 44.00 39.25 43.65 1,103,401 +3.90(+9.81%)
Dec 31, 2014 39.42 39.75 39.75 39.75 366,200 +0.72(+1.84%)
Dec 30, 2014 39.00 39.94 37.98 39.03 186,628 -0.54(-1.36%)
Dec 29, 2014 39.89 40.55 38.76 39.57 300,800 -0.43(-1.07%)
Dec 26, 2014 39.89 40.49 39.22 40.00 251,877 +0.92(+2.35%)
Dec 24, 2014 38.10 39.08 39.08 39.08 192,300 +1.36(+3.61%)
Dec 23, 2014 39.95 39.95 36.71 37.72 500,441 -2.18(-5.46%)
Dec 22, 2014 41.68 41.83 38.33 39.90 733,137 -0.21(-0.52%)
Dec 19, 2014 37.23 40.29 36.06 40.11 1,075,555 +2.90(+7.79%)
Dec 18, 2014 35.00 37.22 34.75 37.21 521,329 +2.68(+7.76%)
Dec 17, 2014 33.35 34.65 33.01 34.53 357,565 +1.43(+4.32%)
Dec 16, 2014 33.02 34.10 32.50 33.10 344,280 -0.36(-1.08%)
Dec 15, 2014 35.57 35.94 33.18 33.46 471,147 -2.23(-6.25%)
Dec 12, 2014 34.58 36.38 34.14 35.69 327,487 +0.27(+0.76%)
Dec 11, 2014 34.60 37.73 34.50 35.42 728,052 -1.46(-3.96%)
Dec 10, 2014 38.03 38.50 36.54 36.88 327,450 -1.41(-3.68%)
Dec 09, 2014 36.30 38.50 35.00 38.29 349,212 +1.45(+3.94%)
Dec 08, 2014 37.25 38.45 36.42 36.84 318,766 -0.45(-1.21%)
Dec 05, 2014 36.74 37.65 36.32 37.29 197,950 +0.85(+2.33%)
Dec 04, 2014 37.66 38.39 35.60 36.44 391,145 -1.49(-3.93%)
Dec 03, 2014 38.30 38.79 37.12 37.93 294,051 -0.40(-1.04%)
Dec 02, 2014 37.86 38.70 37.00 38.33 403,617 +1.37(+3.71%)
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.