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, 2017 13.16 13.51 12.30 12.76 682,497 -0.26(-2.00%)
May 30, 2017 14.32 14.32 13.01 13.02 652,248 -1.32(-9.21%)
May 26, 2017 15.20 15.24 13.88 14.34 753,248 -0.90(-5.91%)
May 25, 2017 15.54 15.54 15.01 15.24 452,639 -0.13(-0.85%)
May 24, 2017 15.50 15.60 14.93 15.37 537,040 -0.13(-0.84%)
May 23, 2017 15.16 15.54 14.60 15.50 424,394 +0.39(+2.58%)
May 22, 2017 14.77 15.62 14.68 15.11 659,250 +0.33(+2.23%)
May 19, 2017 14.62 15.03 14.43 14.78 470,541 +0.14(+0.96%)
May 18, 2017 15.17 15.32 13.90 14.64 1,857,913 -1.46(-9.07%)
May 17, 2017 15.92 16.50 15.65 16.10 608,778 -0.25(-1.53%)
May 16, 2017 17.00 17.24 16.25 16.35 460,587 -0.65(-3.82%)
May 15, 2017 17.14 17.54 16.91 17.00 390,066 -0.42(-2.41%)
May 12, 2017 16.86 17.64 16.86 17.42 423,390 +0.58(+3.44%)
May 11, 2017 17.08 17.29 16.66 16.84 271,138 -0.32(-1.86%)
May 10, 2017 16.62 17.42 16.53 17.16 257,882 +0.44(+2.63%)
May 09, 2017 16.48 17.28 16.35 16.72 467,123 +0.31(+1.89%)
May 08, 2017 16.90 16.98 16.30 16.41 326,838 -0.54(-3.19%)
May 05, 2017 17.51 18.08 16.27 16.95 634,257 -0.55(-3.14%)
May 04, 2017 18.20 18.86 16.06 17.50 1,229,561 -0.22(-1.24%)
May 03, 2017 18.01 18.81 17.68 17.72 563,749 -0.33(-1.83%)
May 02, 2017 18.87 19.46 17.93 18.05 562,716 -0.81(-4.29%)
May 01, 2017 18.78 18.99 18.15 18.86 292,867 +0.17(+0.91%)
Apr 28, 2017 18.34 19.02 18.34 18.69 292,555 +0.32(+1.74%)
Apr 27, 2017 19.05 19.06 18.19 18.37 523,373 -0.68(-3.57%)
Apr 26, 2017 18.51 19.36 18.40 19.05 683,277 +0.50(+2.70%)
Apr 25, 2017 18.87 19.06 17.87 18.55 1,194,616 -0.04(-0.22%)
Apr 24, 2017 18.16 19.42 18.11 18.59 795,692 +0.51(+2.82%)
Apr 21, 2017 18.19 19.47 17.87 18.08 1,018,622 -0.18(-0.99%)
Apr 20, 2017 19.70 20.47 18.14 18.26 1,610,445 -0.76(-4.00%)
Apr 19, 2017 16.19 19.20 16.01 19.02 2,559,404 +3.02(+18.87%)
Apr 18, 2017 15.73 16.03 15.56 16.00 397,500 +0.09(+0.57%)
Apr 17, 2017 15.51 16.21 15.35 15.91 429,083 +0.41(+2.65%)
Apr 13, 2017 15.39 15.81 15.28 15.50 489,160 +0.02(+0.13%)
Apr 12, 2017 15.96 16.00 15.16 15.48 766,452 -0.52(-3.25%)
Apr 11, 2017 16.39 16.53 15.80 16.00 724,343 -0.72(-4.31%)
Apr 10, 2017 16.22 17.15 16.22 16.72 661,397 +0.53(+3.27%)
Apr 07, 2017 17.50 17.50 15.60 16.19 1,542,377 -1.35(-7.70%)
Apr 06, 2017 17.99 17.99 16.65 17.54 1,659,366 -0.34(-1.90%)
Apr 05, 2017 20.79 20.79 17.84 17.88 2,263,945 -2.91(-14.00%)
Apr 04, 2017 19.46 21.60 16.39 20.79 4,546,004 -2.30(-9.96%)
Apr 03, 2017 24.12 25.17 22.98 23.09 666,762 -1.01(-4.19%)
Mar 31, 2017 23.15 24.62 23.08 24.10 811,820 +0.98(+4.24%)
Mar 30, 2017 23.18 24.85 22.84 23.12 1,060,898 +1.23(+5.62%)
Mar 29, 2017 20.50 22.80 20.32 21.89 477,609 +1.24(+6.00%)
Mar 28, 2017 20.38 20.88 19.99 20.65 265,996 +0.26(+1.28%)
Mar 27, 2017 19.76 20.48 19.65 20.39 155,519 +0.30(+1.49%)
Mar 24, 2017 20.50 20.59 19.80 20.09 189,988 -0.21(-1.03%)
Mar 23, 2017 20.30 20.94 20.06 20.30 146,732 +0.05(+0.25%)
Mar 22, 2017 20.69 20.96 19.44 20.25 290,139 -0.40(-1.94%)
Mar 21, 2017 22.56 22.63 20.59 20.65 274,655 -1.75(-7.81%)
Mar 20, 2017 21.76 22.47 21.70 22.40 170,975 +0.65(+2.99%)
Mar 17, 2017 21.64 22.05 21.16 21.75 344,296 -0.21(-0.96%)
Mar 16, 2017 21.84 22.92 21.73 21.96 331,149 +0.06(+0.27%)
Mar 15, 2017 21.19 22.11 21.14 21.90 206,720 +0.77(+3.64%)
Mar 14, 2017 21.95 21.95 20.83 21.13 354,810 -0.82(-3.74%)
Mar 13, 2017 21.46 22.11 21.06 21.95 326,093 +0.55(+2.57%)
Mar 10, 2017 21.23 21.43 19.97 21.40 433,214 +0.39(+1.86%)
Mar 09, 2017 20.28 21.01 20.11 21.01 353,113 +0.84(+4.16%)
Mar 08, 2017 19.71 21.04 19.71 20.17 354,144 +0.52(+2.65%)
Mar 07, 2017 20.47 20.90 19.57 19.65 448,010 -1.08(-5.21%)
Mar 06, 2017 20.31 21.43 20.00 20.73 620,362 +0.29(+1.42%)
Mar 03, 2017 19.50 21.18 18.92 20.44 870,912 +0.71(+3.60%)
Mar 02, 2017 16.80 19.79 16.79 19.73 1,396,869 +2.95(+17.58%)
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.