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 (%)
May 31, 2016 11.32 11.88 11.17 11.73 419,294 +0.56(+5.01%)
May 27, 2016 10.90 11.17 11.17 11.17 320,000 +0.28(+2.57%)
May 26, 2016 10.96 11.40 10.84 10.89 534,737 -0.10(-0.91%)
May 25, 2016 10.78 11.55 10.78 10.99 550,396 +0.28(+2.57%)
May 24, 2016 10.73 10.87 10.42 10.71 447,126 +0.13(+1.28%)
May 23, 2016 10.22 11.00 9.990 10.58 566,904 +0.36(+3.52%)
May 20, 2016 9.950 10.30 9.890 10.22 511,640 +0.36(+3.65%)
May 19, 2016 10.19 10.50 9.760 9.860 477,182 -0.39(-3.80%)
May 18, 2016 10.15 10.60 10.09 10.25 401,122 +0.01(+0.10%)
May 17, 2016 10.12 10.84 9.960 10.24 684,635 +0.09(+0.89%)
May 16, 2016 10.00 10.39 9.710 10.15 574,848 +0.16(+1.60%)
May 13, 2016 9.530 10.53 9.410 9.990 762,691 +0.28(+2.88%)
May 12, 2016 10.52 10.60 9.230 9.710 1,971,143 -0.89(-8.40%)
May 11, 2016 10.85 11.27 10.47 10.60 1,411,703 -0.85(-7.42%)
May 10, 2016 10.81 11.92 10.50 11.45 7,068,114 -5.05(-30.61%)
May 09, 2016 15.73 16.75 15.68 16.50 1,095,800 +0.95(+6.11%)
May 06, 2016 15.75 16.07 15.15 15.55 453,042 -0.20(-1.27%)
May 05, 2016 16.16 16.46 15.28 15.75 853,314 -0.39(-2.42%)
May 04, 2016 17.03 17.39 16.08 16.14 596,671 -0.78(-4.61%)
May 03, 2016 17.30 18.01 16.86 16.92 685,976 -0.69(-3.95%)
May 02, 2016 16.74 17.73 16.09 17.61 836,382 +1.40(+8.67%)
Apr 29, 2016 16.50 17.83 16.18 16.21 1,815,454 +0.33(+2.08%)
Apr 28, 2016 16.25 16.94 15.77 15.88 623,453 -0.38(-2.34%)
Apr 27, 2016 16.63 16.92 15.95 16.26 484,609 -0.49(-2.93%)
Apr 26, 2016 17.71 17.76 16.35 16.75 627,650 -1.05(-5.90%)
Apr 25, 2016 17.65 18.11 17.55 17.80 503,947 +0.08(+0.45%)
Apr 22, 2016 18.24 18.24 17.50 17.72 646,422 -0.40(-2.21%)
Apr 21, 2016 17.50 18.39 17.43 18.12 358,849 +0.48(+2.69%)
Apr 20, 2016 18.05 18.30 17.31 17.64 382,043 -0.23(-1.31%)
Apr 19, 2016 19.14 19.30 17.65 17.88 666,337 -1.27(-6.63%)
Apr 18, 2016 18.92 19.33 18.62 19.15 398,881 +0.14(+0.74%)
Apr 15, 2016 19.15 19.49 18.78 19.01 388,319 -0.18(-0.94%)
Apr 14, 2016 19.01 19.33 18.59 19.19 306,232 +0.30(+1.59%)
Apr 13, 2016 18.68 19.15 18.26 18.89 408,488 +0.32(+1.72%)
Apr 12, 2016 18.15 18.66 17.75 18.57 497,652 +0.31(+1.70%)
Apr 11, 2016 18.79 19.35 18.20 18.26 345,135 -0.50(-2.67%)
Apr 08, 2016 19.75 19.94 18.42 18.76 413,257 -0.63(-3.25%)
Apr 07, 2016 19.11 20.21 18.72 19.39 534,809 +0.03(+0.15%)
Apr 06, 2016 18.71 19.50 18.21 19.36 945,449 +0.74(+3.97%)
Apr 05, 2016 18.57 19.11 18.35 18.62 448,101 -0.04(-0.21%)
Apr 04, 2016 18.46 19.14 18.15 18.66 457,615 +0.27(+1.47%)
Apr 01, 2016 18.07 18.80 17.75 18.39 499,389 +0.19(+1.04%)
Mar 31, 2016 17.30 18.40 17.15 18.20 675,065 +1.04(+6.06%)
Mar 30, 2016 17.37 18.30 16.82 17.16 462,759 -0.21(-1.21%)
Mar 29, 2016 16.47 17.43 15.68 17.37 471,483 +0.71(+4.26%)
Mar 28, 2016 17.50 17.53 16.19 16.66 532,224 -0.93(-5.29%)
Mar 24, 2016 17.21 17.59 17.59 17.59 378,700 +0.25(+1.44%)
Mar 23, 2016 19.23 19.25 17.28 17.34 655,337 -1.38(-7.37%)
Mar 22, 2016 17.93 19.16 17.93 18.72 573,841 +0.62(+3.43%)
Mar 21, 2016 17.90 18.90 17.75 18.10 582,541 +0.14(+0.78%)
Mar 18, 2016 17.18 18.28 16.89 17.96 1,092,181 +0.78(+4.54%)
Mar 17, 2016 16.52 17.63 15.89 17.18 731,765 +0.67(+4.06%)
Mar 16, 2016 17.40 17.84 16.44 16.51 706,470 -0.82(-4.73%)
Mar 15, 2016 18.92 19.47 17.14 17.33 845,224 -1.90(-9.88%)
Mar 14, 2016 18.31 19.55 18.01 19.23 738,796 +0.80(+4.34%)
Mar 11, 2016 17.50 18.49 17.32 18.43 689,482 +1.26(+7.34%)
Mar 10, 2016 18.21 18.81 16.75 17.17 990,853 -0.74(-4.13%)
Mar 09, 2016 17.64 18.27 17.25 17.91 808,481 +0.37(+2.11%)
Mar 08, 2016 18.86 19.11 17.48 17.54 939,175 -1.35(-7.15%)
Mar 07, 2016 18.11 19.25 17.71 18.89 1,046,264 +0.71(+3.91%)
Mar 04, 2016 18.53 18.93 18.04 18.18 669,979 -0.36(-1.94%)
Mar 03, 2016 19.79 20.13 18.30 18.54 815,195 -1.36(-6.83%)
Mar 02, 2016 19.55 20.58 19.35 19.90 1,313,701 +0.21(+1.07%)
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.