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 (%)
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%)
Jul 02, 2012 15.15 15.68 14.57 15.40 184,829 +0.42(+2.80%)
Jun 29, 2012 16.11 16.66 14.87 14.98 191,122 -0.86(-5.43%)
Jun 28, 2012 17.18 17.32 15.52 15.84 260,536 -1.52(-8.76%)
Jun 27, 2012 17.75 18.00 17.20 17.36 125,410 -0.33(-1.87%)
Jun 26, 2012 17.01 17.88 16.95 17.69 213,627 +0.78(+4.61%)
Jun 25, 2012 16.43 17.21 15.97 16.91 243,138 +0.13(+0.77%)
Jun 22, 2012 15.12 16.84 15.12 16.78 1,124,222 +1.67(+11.05%)
Jun 21, 2012 15.88 16.10 14.85 15.11 279,947 -0.69(-4.37%)
Jun 20, 2012 16.10 16.10 15.58 15.80 193,068 -0.40(-2.47%)
Jun 19, 2012 17.00 17.00 16.09 16.20 280,322 -0.53(-3.17%)
Jun 18, 2012 15.80 17.47 15.50 16.73 237,243 +0.91(+5.75%)
Jun 15, 2012 15.08 15.93 15.08 15.82 151,272 +0.85(+5.68%)
Jun 14, 2012 14.19 15.30 14.19 14.97 231,728 +0.86(+6.09%)
Jun 13, 2012 13.37 14.40 13.31 14.11 117,061 +0.68(+5.06%)
Jun 12, 2012 13.36 13.92 13.13 13.43 122,995 +0.05(+0.37%)
Jun 11, 2012 13.00 13.74 12.95 13.38 230,544 +0.45(+3.48%)
Jun 08, 2012 12.05 13.00 12.05 12.93 80,051 +0.60(+4.87%)
Jun 07, 2012 12.64 12.69 12.23 12.33 115,378 -0.11(-0.88%)
Jun 06, 2012 12.66 12.74 12.24 12.44 71,117 +0.03(+0.24%)
Jun 05, 2012 12.02 12.58 11.75 12.41 98,177 +0.21(+1.72%)
Jun 04, 2012 12.95 13.00 11.67 12.20 162,976 -0.33(-2.63%)
Jun 01, 2012 12.79 13.16 12.00 12.53 182,760 -0.23(-1.80%)
May 31, 2012 13.26 13.26 12.61 12.76 376,204 -0.50(-3.77%)
May 30, 2012 13.30 13.67 12.38 13.26 233,514 +0.05(+0.38%)
May 29, 2012 12.07 13.35 12.07 13.21 144,462 +1.21(+10.08%)
May 25, 2012 12.01 12.20 11.76 12.00 93,855 +0.11(+0.93%)
May 24, 2012 11.55 12.06 11.49 11.89 90,656 +0.39(+3.39%)
May 23, 2012 11.80 11.98 11.40 11.50 88,212 -0.29(-2.46%)
May 22, 2012 11.65 12.80 11.65 11.79 145,863 +0.29(+2.52%)
May 21, 2012 11.08 11.75 11.08 11.50 150,353 +0.29(+2.59%)
May 18, 2012 11.20 11.33 11.12 11.21 69,257 +0.01(+0.09%)
May 17, 2012 11.33 11.43 11.00 11.20 114,299 -0.08(-0.71%)
May 16, 2012 11.24 11.59 11.24 11.28 134,365 +0.10(+0.89%)
May 15, 2012 11.27 11.55 11.11 11.18 80,157 -0.09(-0.80%)
May 14, 2012 10.72 11.50 10.63 11.27 65,667 +0.49(+4.55%)
May 11, 2012 10.52 10.96 10.52 10.78 62,592 +0.13(+1.22%)
May 10, 2012 10.68 10.95 10.40 10.65 55,867 +0.08(+0.76%)
May 09, 2012 10.64 10.99 10.50 10.57 54,579 -0.07(-0.66%)
May 08, 2012 11.04 11.42 10.62 10.64 46,469 -0.43(-3.88%)
May 07, 2012 10.44 11.41 10.44 11.07 29,745 +0.57(+5.43%)
May 04, 2012 11.06 11.06 10.50 10.50 16,853 -0.55(-4.98%)
May 03, 2012 11.25 11.39 11.02 11.05 15,698 -0.24(-2.13%)
May 02, 2012 11.04 11.54 11.04 11.29 13,372 +0.19(+1.71%)
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.