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 (%)
Sep 27, 2013 17.63 17.65 17.40 17.51 0 -0.14(-0.79%)
Sep 26, 2013 17.69 17.84 17.22 17.65 71,690 +0.15(+0.86%)
Sep 25, 2013 17.55 17.59 17.38 17.50 77,378 -0.09(-0.51%)
Sep 24, 2013 17.41 17.70 16.93 17.59 168,390 +0.14(+0.80%)
Sep 23, 2013 17.31 17.47 16.36 17.45 235,493 +0.18(+1.04%)
Sep 20, 2013 17.44 17.59 17.01 17.27 0 -0.13(-0.75%)
Sep 19, 2013 17.82 18.00 17.24 17.40 81,605 -0.38(-2.14%)
Sep 18, 2013 17.52 18.02 17.38 17.78 0 +0.27(+1.54%)
Sep 17, 2013 17.15 17.85 17.07 17.51 0 +0.28(+1.63%)
Sep 16, 2013 17.49 17.66 16.65 17.23 0 +0.26(+1.53%)
Sep 13, 2013 16.84 17.57 16.53 16.97 0 +0.22(+1.31%)
Sep 12, 2013 16.47 17.10 16.30 16.75 0 +0.26(+1.58%)
Sep 11, 2013 15.81 16.74 15.61 16.49 0 +0.71(+4.50%)
Sep 10, 2013 16.10 16.50 15.70 15.78 280,051 -0.21(-1.31%)
Sep 09, 2013 16.67 16.67 15.96 15.99 0 -0.56(-3.38%)
Sep 06, 2013 17.08 17.22 15.73 16.55 0 -0.53(-3.10%)
Sep 05, 2013 17.61 17.86 17.01 17.08 0 -0.45(-2.57%)
Sep 04, 2013 17.11 17.90 16.96 17.53 0 +0.49(+2.88%)
Sep 03, 2013 17.50 17.50 16.92 17.04 0 -0.27(-1.56%)
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%)
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.