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 29, 2015 42.75 44.67 42.51 43.15 674,202 +0.26(+0.61%)
May 28, 2015 43.20 43.26 41.76 42.89 269,911 -0.47(-1.08%)
May 27, 2015 41.75 43.48 41.17 43.36 496,767 +1.62(+3.88%)
May 26, 2015 41.80 42.30 40.91 41.74 280,261 -0.32(-0.76%)
May 22, 2015 41.83 42.06 42.06 42.06 415,800 +0.10(+0.24%)
May 21, 2015 41.61 42.13 40.82 41.96 366,383 +0.50(+1.21%)
May 20, 2015 40.01 41.77 39.54 41.46 492,547 +0.97(+2.40%)
May 19, 2015 40.09 40.56 39.62 40.49 401,526 +0.44(+1.10%)
May 18, 2015 39.44 40.83 39.06 40.05 469,319 +0.36(+0.91%)
May 15, 2015 38.67 39.86 38.25 39.69 1,003,107 +1.57(+4.12%)
May 14, 2015 38.14 38.39 36.02 38.12 1,086,726 -0.17(-0.44%)
May 13, 2015 36.80 38.88 36.74 38.29 1,104,750 +1.74(+4.76%)
May 12, 2015 39.59 42.40 36.53 36.55 5,674,657 -15.59(-29.90%)
May 11, 2015 52.29 53.20 51.83 52.14 608,800 +0.46(+0.89%)
May 08, 2015 50.88 52.46 50.61 51.68 551,949 +1.19(+2.36%)
May 07, 2015 50.00 50.90 48.33 50.49 537,832 +0.18(+0.36%)
May 06, 2015 47.64 50.54 47.14 50.31 851,709 +3.29(+7.00%)
May 05, 2015 46.03 48.80 45.01 47.02 1,073,094 +2.36(+5.28%)
May 04, 2015 46.94 47.49 44.12 44.66 616,139 -1.98(-4.25%)
May 01, 2015 44.84 46.91 44.66 46.64 530,696 +2.04(+4.57%)
Apr 30, 2015 48.32 49.20 44.30 44.60 590,126 -4.22(-8.64%)
Apr 29, 2015 48.14 50.34 47.03 48.82 450,582 +0.39(+0.81%)
Apr 28, 2015 48.25 49.77 46.50 48.43 453,691 +0.20(+0.41%)
Apr 27, 2015 53.00 53.00 46.87 48.23 929,952 -3.87(-7.43%)
Apr 24, 2015 52.74 53.13 52.07 52.10 390,774 -0.90(-1.70%)
Apr 23, 2015 52.24 53.31 52.18 53.00 398,240 -0.12(-0.23%)
Apr 22, 2015 53.44 53.79 52.21 53.12 439,618 -0.07(-0.13%)
Apr 21, 2015 54.07 54.11 52.50 53.19 440,031 +0.55(+1.04%)
Apr 20, 2015 54.23 54.75 52.05 52.64 632,942 -1.07(-1.99%)
Apr 17, 2015 54.04 54.77 53.05 53.71 391,922 -0.79(-1.45%)
Apr 16, 2015 53.97 55.11 52.20 54.50 604,679 +0.63(+1.17%)
Apr 15, 2015 56.01 57.10 52.34 53.87 902,845 -2.61(-4.62%)
Apr 14, 2015 57.15 58.45 55.61 56.48 618,947 -0.39(-0.69%)
Apr 13, 2015 55.25 58.14 54.44 56.87 557,488 +1.49(+2.69%)
Apr 10, 2015 55.79 56.81 55.19 55.38 453,545 -0.33(-0.59%)
Apr 09, 2015 56.59 58.73 55.02 55.71 801,500 -1.08(-1.90%)
Apr 08, 2015 54.48 56.86 54.00 56.79 707,572 +2.85(+5.28%)
Apr 07, 2015 52.60 55.36 52.60 53.94 693,436 +1.09(+2.06%)
Apr 06, 2015 52.91 53.92 51.52 52.85 487,806 -0.74(-1.38%)
Apr 02, 2015 51.84 53.59 53.59 53.59 1,165,300 -0.35(-0.65%)
Apr 01, 2015 54.51 55.74 51.24 53.94 572,735 -0.77(-1.41%)
Mar 31, 2015 56.47 57.63 54.26 54.71 617,954 -1.69(-3.00%)
Mar 30, 2015 52.80 56.65 52.54 56.40 668,841 +4.14(+7.92%)
Mar 27, 2015 49.81 52.97 49.52 52.26 645,945 +3.33(+6.81%)
Mar 26, 2015 47.09 49.82 44.21 48.93 703,634 +1.57(+3.32%)
Mar 25, 2015 53.23 53.40 47.00 47.36 939,671 -5.88(-11.04%)
Mar 24, 2015 51.29 54.75 50.68 53.24 725,178 +2.11(+4.13%)
Mar 23, 2015 54.31 54.39 49.66 51.13 1,016,269 -3.44(-6.30%)
Mar 20, 2015 56.55 57.47 54.03 54.57 1,091,278 -1.36(-2.43%)
Mar 19, 2015 52.92 56.79 52.64 55.93 788,336 +3.51(+6.70%)
Mar 18, 2015 52.50 54.00 51.21 52.42 559,936 -0.25(-0.47%)
Mar 17, 2015 52.14 53.49 52.07 52.67 450,346 +0.24(+0.46%)
Mar 16, 2015 51.04 52.64 50.41 52.43 541,649 +1.87(+3.70%)
Mar 13, 2015 51.00 51.24 49.15 50.56 339,607 +0.32(+0.64%)
Mar 12, 2015 50.45 51.38 48.84 50.24 464,896 +1.01(+2.05%)
Mar 11, 2015 50.15 50.15 48.46 49.23 319,940 -0.58(-1.16%)
Mar 10, 2015 48.78 50.88 48.44 49.81 569,971 +0.17(+0.34%)
Mar 09, 2015 48.54 49.90 47.57 49.64 497,304 +0.99(+2.03%)
Mar 06, 2015 48.65 49.47 47.44 48.65 409,983 -0.28(-0.57%)
Mar 05, 2015 49.88 50.97 48.61 48.93 732,622 -0.60(-1.21%)
Mar 04, 2015 45.95 49.71 46.14 49.53 698,337 +3.39(+7.35%)
Mar 03, 2015 44.11 46.64 42.77 46.14 600,012 +1.71(+3.85%)
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.