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 (%)
Aug 30, 2013 17.77 17.87 16.90 17.31 0 -0.41(-2.31%)
Aug 29, 2013 17.10 18.13 17.10 17.72 84,143 +0.67(+3.93%)
Aug 28, 2013 17.40 17.63 16.65 17.05 107,799 -0.35(-2.01%)
Aug 27, 2013 18.00 18.31 17.38 17.40 259,141 -0.71(-3.92%)
Aug 26, 2013 18.46 18.77 18.00 18.11 0 -0.28(-1.52%)
Aug 23, 2013 18.18 18.56 17.95 18.39 0 +0.31(+1.71%)
Aug 22, 2013 17.96 18.27 17.89 18.08 48,375 +0.13(+0.72%)
Aug 21, 2013 18.40 18.55 17.93 17.95 111,589 -0.44(-2.39%)
Aug 20, 2013 17.98 18.84 17.81 18.39 96,736 +0.51(+2.85%)
Aug 19, 2013 18.07 18.51 17.73 17.88 97,837 -0.20(-1.11%)
Aug 16, 2013 18.52 18.78 18.07 18.08 0 -0.54(-2.90%)
Aug 15, 2013 19.11 19.41 18.61 18.62 158,233 -0.79(-4.07%)
Aug 14, 2013 18.26 20.00 18.13 19.41 238,633 +1.16(+6.36%)
Aug 13, 2013 18.07 18.39 17.90 18.25 218,503 +0.31(+1.73%)
Aug 12, 2013 17.66 18.04 17.27 17.94 156,750 +0.51(+2.93%)
Aug 09, 2013 17.63 17.92 17.14 17.43 58,486 -0.20(-1.13%)
Aug 08, 2013 17.73 18.03 17.30 17.63 100,761 +0.06(+0.34%)
Aug 07, 2013 18.04 18.40 17.57 17.57 90,723 -0.41(-2.28%)
Aug 06, 2013 17.98 18.50 17.18 17.98 307,534 +0.10(+0.56%)
Aug 05, 2013 17.71 18.41 17.50 17.88 52,463 +0.20(+1.13%)
Aug 02, 2013 17.53 18.27 17.53 17.68 149,977 +0.06(+0.34%)
Aug 01, 2013 18.16 18.49 17.43 17.62 123,651 -0.34(-1.89%)
Jul 31, 2013 17.56 18.28 17.24 17.96 0 +0.42(+2.39%)
Jul 30, 2013 17.39 17.66 16.76 17.54 0 +0.26(+1.50%)
Jul 29, 2013 17.67 17.70 17.09 17.28 0 -0.30(-1.71%)
Jul 26, 2013 17.65 17.79 17.20 17.58 0 -0.23(-1.29%)
Jul 25, 2013 17.73 17.81 17.18 17.81 0 +0.00(+0.00%)
Jul 24, 2013 17.96 18.15 17.64 17.81 0 +0.01(+0.06%)
Jul 23, 2013 18.25 18.25 17.57 17.80 0 -0.44(-2.41%)
Jul 22, 2013 18.24 18.32 17.87 18.24 0 -0.08(-0.44%)
Jul 19, 2013 18.41 18.89 18.29 18.32 0 -0.10(-0.54%)
Jul 18, 2013 18.75 18.97 18.31 18.42 0 -0.37(-1.97%)
Jul 17, 2013 18.39 19.29 18.02 18.79 131,477 +0.49(+2.68%)
Jul 16, 2013 18.63 18.64 18.13 18.30 0 -0.28(-1.51%)
Jul 15, 2013 18.65 19.18 18.34 18.58 0 -0.17(-0.91%)
Jul 12, 2013 18.83 19.39 17.86 18.75 0 -0.12(-0.64%)
Jul 11, 2013 19.39 19.41 18.26 18.87 0 +0.16(+0.86%)
Jul 10, 2013 18.47 18.77 18.23 18.71 0 +0.29(+1.57%)
Jul 09, 2013 18.93 18.93 18.10 18.42 0 -0.51(-2.69%)
Jul 08, 2013 19.28 19.61 18.66 18.93 0 -0.33(-1.71%)
Jul 05, 2013 18.86 19.36 18.70 19.26 0 +0.47(+2.50%)
Jul 03, 2013 19.92 20.04 18.66 18.79 0 -1.29(-6.42%)
Jul 02, 2013 20.08 20.64 19.78 20.08 0 -0.08(-0.40%)
Jul 01, 2013 19.79 21.14 19.65 20.16 0 +0.44(+2.23%)
Jun 28, 2013 18.99 19.84 18.76 19.72 361,562 -0.06(-0.30%)
Jun 26, 2013 22.54 22.80 19.50 19.78 0 -2.59(-11.58%)
Jun 25, 2013 22.80 22.80 21.84 22.37 0 -0.19(-0.84%)
Jun 24, 2013 22.52 23.67 22.03 22.56 0 +0.04(+0.18%)
Jun 21, 2013 21.70 22.73 21.40 22.52 344,905 +0.84(+3.87%)
Jun 20, 2013 21.59 21.81 21.12 21.68 0 -0.06(-0.28%)
Jun 19, 2013 21.70 22.26 21.50 21.74 0 +0.11(+0.51%)
Jun 18, 2013 21.50 21.80 21.02 21.63 0 +0.32(+1.50%)
Jun 17, 2013 20.75 21.50 20.57 21.31 0 +0.59(+2.85%)
Jun 14, 2013 20.50 20.90 19.95 20.72 0 +0.86(+4.33%)
Jun 13, 2013 20.25 20.40 19.37 19.86 192,148 -0.42(-2.07%)
Jun 12, 2013 20.35 20.88 20.08 20.28 196,584 -0.05(-0.25%)
Jun 11, 2013 19.43 20.76 19.15 20.33 358,199 +0.58(+2.94%)
Jun 10, 2013 19.44 20.69 19.01 19.75 0 +0.49(+2.54%)
Jun 07, 2013 17.90 19.65 17.50 19.26 0 +1.59(+9.00%)
Jun 06, 2013 16.91 17.82 16.80 17.67 308,649 +0.72(+4.25%)
Jun 05, 2013 16.98 17.27 16.56 16.95 0 -0.10(-0.59%)
Jun 04, 2013 17.23 17.50 16.53 17.05 0 -0.07(-0.41%)
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.