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 (%)
Dec 29, 2017 8.110 8.110 8.110 0 -0.16(-1.93%)
Dec 28, 2017 8.200 8.400 8.120 8.270 608,550 +0.08(+0.98%)
Dec 27, 2017 8.150 8.370 8.130 8.190 479,784 +0.02(+0.24%)
Dec 26, 2017 8.190 8.650 8.127 8.170 679,635 -0.06(-0.73%)
Dec 22, 2017 8.370 8.440 8.060 8.230 465,416 -0.10(-1.20%)
Dec 21, 2017 8.130 8.370 8.030 8.330 385,927 +0.20(+2.46%)
Dec 20, 2017 8.030 8.250 7.948 8.130 386,489 +0.18(+2.26%)
Dec 19, 2017 7.910 8.290 7.790 7.950 703,749 +0.02(+0.25%)
Dec 18, 2017 8.170 8.230 7.860 7.930 793,785 -0.22(-2.70%)
Dec 15, 2017 8.240 8.410 8.000 8.150 1,554,130 -0.10(-1.21%)
Dec 14, 2017 8.440 8.750 8.200 8.250 447,368 -0.19(-2.25%)
Dec 13, 2017 7.930 8.580 7.900 8.440 606,926 +0.47(+5.90%)
Dec 12, 2017 8.460 8.580 7.930 7.970 826,384 -0.54(-6.35%)
Dec 11, 2017 8.440 8.730 8.360 8.510 573,145 +0.08(+0.95%)
Dec 08, 2017 8.060 8.490 7.930 8.430 807,781 +0.39(+4.85%)
Dec 07, 2017 7.920 8.140 7.630 8.040 1,127,083 +0.15(+1.90%)
Dec 06, 2017 8.300 8.375 7.800 7.890 887,573 -0.48(-5.73%)
Dec 05, 2017 8.350 8.610 8.130 8.370 561,108 -0.02(-0.24%)
Dec 04, 2017 8.960 9.000 8.350 8.390 1,120,447 -0.47(-5.30%)
Dec 01, 2017 8.780 9.020 8.460 8.860 756,542 +0.09(+1.03%)
Nov 30, 2017 8.730 8.970 8.580 8.770 790,720 +0.02(+0.23%)
Nov 29, 2017 8.810 9.040 8.640 8.750 683,547 +0.02(+0.23%)
Nov 28, 2017 8.870 8.880 8.480 8.730 537,818 -0.15(-1.69%)
Nov 27, 2017 8.780 9.000 8.540 8.880 648,813 +0.14(+1.60%)
Nov 24, 2017 8.870 8.935 8.510 8.740 423,193 -0.17(-1.91%)
Nov 22, 2017 8.580 8.940 8.580 8.910 661,421 +0.33(+3.85%)
Nov 21, 2017 9.220 9.262 8.450 8.580 1,506,309 -0.60(-6.54%)
Nov 20, 2017 9.500 10.02 9.110 9.180 1,413,119 -0.43(-4.47%)
Nov 17, 2017 9.190 9.810 9.160 9.610 1,875,230 +0.36(+3.89%)
Nov 16, 2017 8.750 9.420 8.750 9.250 1,334,534 +0.52(+5.96%)
Nov 15, 2017 8.270 8.910 8.120 8.730 698,313 +0.37(+4.43%)
Nov 14, 2017 8.820 8.980 8.111 8.360 872,277 -0.54(-6.07%)
Nov 13, 2017 8.930 9.140 8.750 8.900 657,621 -0.12(-1.33%)
Nov 10, 2017 8.750 9.180 8.740 9.020 1,035,536 +0.15(+1.69%)
Nov 09, 2017 8.830 8.995 8.670 8.870 1,146,884 -0.01(-0.11%)
Nov 08, 2017 8.580 9.000 8.580 8.880 821,288 +0.27(+3.14%)
Nov 07, 2017 9.020 9.060 8.560 8.610 966,299 -0.37(-4.12%)
Nov 06, 2017 8.920 9.050 8.570 8.980 1,124,768 +0.11(+1.24%)
Nov 03, 2017 8.560 9.070 8.310 8.870 1,354,141 +0.30(+3.50%)
Nov 02, 2017 9.500 9.550 8.400 8.570 1,692,385 -0.67(-7.25%)
Nov 01, 2017 9.330 9.530 9.164 9.240 843,499 -0.12(-1.28%)
Oct 31, 2017 9.450 9.648 9.200 9.360 801,466 -0.07(-0.74%)
Oct 30, 2017 9.600 9.880 9.270 9.430 839,520 -0.09(-0.95%)
Oct 27, 2017 9.520 9.630 9.235 9.520 950,432 +0.01(+0.11%)
Oct 26, 2017 9.210 9.570 9.170 9.510 1,124,887 +0.11(+1.17%)
Oct 25, 2017 9.670 9.840 9.250 9.400 1,332,025 -0.28(-2.89%)
Oct 24, 2017 9.770 9.910 9.580 9.680 1,540,687 -0.09(-0.92%)
Oct 23, 2017 10.09 10.22 9.700 9.770 1,282,145 -0.31(-3.08%)
Oct 20, 2017 10.22 10.36 10.02 10.08 956,017 -0.21(-2.04%)
Oct 19, 2017 10.20 10.34 10.02 10.29 1,050,890 +0.11(+1.08%)
Oct 18, 2017 10.17 10.30 9.820 10.18 1,418,142 +0.02(+0.20%)
Oct 17, 2017 10.27 10.39 9.800 10.16 1,377,808 -0.08(-0.78%)
Oct 16, 2017 10.77 11.06 10.06 10.24 2,117,586 -0.51(-4.74%)
Oct 13, 2017 12.49 12.50 10.68 10.75 3,580,378 -0.50(-4.44%)
Oct 12, 2017 10.89 11.33 10.79 11.25 1,128,902 +0.29(+2.65%)
Oct 11, 2017 11.02 11.16 10.84 10.96 931,308 -0.10(-0.90%)
Oct 10, 2017 11.12 10.46 11.06 1,653,503 +0.16(+1.47%)
Oct 09, 2017 10.86 11.33 10.70 10.90 1,631,630 +0.20(+1.87%)
Oct 06, 2017 11.35 11.46 10.60 10.70 2,398,061 -0.83(-7.20%)
Oct 05, 2017 11.88 12.08 10.68 11.53 3,807,819 -0.34(-2.86%)
Oct 04, 2017 10.92 12.91 10.67 11.87 9,444,304 +0.96(+8.80%)
Oct 03, 2017 10.43 11.04 10.16 10.91 2,849,278 +0.52(+5.00%)
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.