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, 2013 16.71 16.99 16.17 16.31 138,815 -0.47(-2.80%)
May 30, 2013 16.20 16.86 16.01 16.78 225,643 +0.57(+3.52%)
May 29, 2013 15.92 16.44 15.22 16.21 156,548 +0.37(+2.34%)
May 28, 2013 16.30 16.60 15.54 15.84 185,020 -0.26(-1.61%)
May 24, 2013 15.88 16.22 15.37 16.10 0 +0.06(+0.37%)
May 23, 2013 15.33 16.17 15.07 16.04 0 +0.50(+3.22%)
May 22, 2013 15.74 16.24 15.36 15.54 0 -0.25(-1.58%)
May 21, 2013 15.82 15.85 15.01 15.79 0 -0.07(-0.44%)
May 20, 2013 16.72 17.03 15.68 15.86 0 -0.82(-4.92%)
May 17, 2013 16.32 17.41 16.21 16.68 0 +0.40(+2.46%)
May 16, 2013 15.99 16.40 15.36 16.28 151,665 +0.28(+1.75%)
May 15, 2013 16.07 16.34 15.82 16.00 0 -0.30(-1.84%)
May 13, 2013 15.35 16.38 15.24 16.30 0 +0.97(+6.33%)
May 10, 2013 14.79 15.42 14.62 15.33 0 +0.62(+4.21%)
May 09, 2013 14.79 14.90 14.41 14.71 0 -0.06(-0.41%)
May 08, 2013 15.24 15.61 14.67 14.77 0 -0.48(-3.15%)
May 07, 2013 14.60 15.27 14.40 15.25 0 +0.72(+4.96%)
May 06, 2013 14.50 14.68 13.77 14.53 0 +0.14(+0.97%)
May 03, 2013 14.00 14.41 13.82 14.39 0 +0.57(+4.12%)
May 02, 2013 13.43 13.96 13.22 13.82 0 +0.50(+3.75%)
May 01, 2013 13.92 13.98 13.27 13.32 0 -0.62(-4.45%)
Apr 30, 2013 13.37 13.97 13.09 13.94 0 +0.57(+4.26%)
Apr 29, 2013 12.76 13.49 12.74 13.37 164,597 +0.67(+5.28%)
Apr 26, 2013 12.38 12.76 12.31 12.70 92,381 +0.33(+2.67%)
Apr 25, 2013 12.03 12.49 11.56 12.37 0 +0.35(+2.91%)
Apr 24, 2013 11.73 12.10 11.58 12.02 75,266 +0.34(+2.91%)
Apr 23, 2013 11.55 11.68 11.34 11.68 41,883 +0.25(+2.19%)
Apr 22, 2013 11.46 11.63 11.25 11.43 216,460 -0.09(-0.78%)
Apr 19, 2013 11.70 11.70 11.28 11.52 157,277 -0.16(-1.37%)
Apr 18, 2013 11.86 11.94 11.51 11.68 101,277 -0.19(-1.60%)
Apr 17, 2013 11.84 11.97 11.23 11.87 69,567 -0.06(-0.50%)
Apr 16, 2013 11.37 12.20 11.20 11.93 129,623 +0.66(+5.86%)
Apr 15, 2013 11.41 11.66 11.19 11.27 90,162 -0.26(-2.25%)
Apr 12, 2013 11.68 11.74 11.47 11.53 37,002 -0.13(-1.11%)
Apr 11, 2013 11.54 11.81 11.50 11.66 49,081 +0.18(+1.57%)
Apr 10, 2013 11.48 11.55 11.40 11.48 55,226 +0.01(+0.09%)
Apr 09, 2013 11.76 11.80 11.40 11.47 155,988 -0.29(-2.47%)
Apr 08, 2013 12.21 12.21 11.70 11.76 50,476 -0.11(-0.93%)
Apr 05, 2013 11.66 11.90 11.65 11.87 127,522 -0.02(-0.17%)
Apr 04, 2013 12.05 12.07 11.69 11.89 126,484 -0.10(-0.83%)
Apr 03, 2013 12.29 12.29 11.86 11.99 169,927 -0.26(-2.12%)
Apr 02, 2013 12.25 12.41 12.12 12.25 80,703 +0.10(+0.82%)
Apr 01, 2013 12.20 12.24 12.02 12.15 62,410 -0.12(-0.98%)
Mar 28, 2013 12.29 12.38 12.16 12.27 84,297 +0.04(+0.33%)
Mar 27, 2013 12.31 12.45 12.16 12.23 38,764 -0.19(-1.53%)
Mar 26, 2013 12.34 12.45 12.18 12.42 73,592 +0.13(+1.06%)
Mar 25, 2013 12.27 12.36 12.13 12.29 94,212 -0.02(-0.16%)
Mar 22, 2013 12.17 12.41 12.17 12.31 33,566 +0.16(+1.32%)
Mar 21, 2013 12.32 12.46 12.15 12.15 47,741 -0.31(-2.49%)
Mar 20, 2013 12.39 12.50 12.32 12.46 33,949 +0.12(+0.97%)
Mar 19, 2013 12.31 12.44 12.17 12.34 58,215 +0.03(+0.24%)
Mar 18, 2013 12.28 12.40 12.17 12.31 45,610 -0.14(-1.12%)
Mar 15, 2013 12.55 12.55 12.12 12.45 99,877 -0.11(-0.88%)
Mar 14, 2013 12.36 12.57 12.13 12.56 54,601 +0.24(+1.95%)
Mar 13, 2013 12.49 12.54 12.12 12.32 48,091 -0.19(-1.52%)
Mar 12, 2013 12.43 12.54 12.10 12.51 45,033 +0.05(+0.40%)
Mar 11, 2013 12.43 12.72 12.21 12.46 66,528 -0.05(-0.40%)
Mar 08, 2013 12.30 12.58 12.02 12.51 100,521 +0.31(+2.54%)
Mar 07, 2013 12.42 12.70 11.98 12.20 111,195 -0.26(-2.09%)
Mar 06, 2013 12.16 12.52 11.93 12.46 79,774 +0.31(+2.55%)
Mar 05, 2013 11.88 12.17 11.74 12.15 123,737 +0.37(+3.14%)
Mar 04, 2013 11.70 12.11 11.68 11.78 169,585 +0.07(+0.60%)
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.