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 (%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.33(-4.35%)
Mar 28, 2018 7.100 7.610 7.028 7.580 683,118 +0.50(+7.06%)
Mar 27, 2018 7.350 7.500 7.030 7.080 593,488 -0.28(-3.80%)
Mar 26, 2018 7.360 7.480 7.040 7.360 389,237 +0.10(+1.38%)
Mar 23, 2018 7.370 7.549 7.200 7.260 466,968 -0.12(-1.63%)
Mar 22, 2018 7.220 7.550 7.100 7.380 636,763 +0.14(+1.93%)
Mar 21, 2018 7.060 7.480 7.010 7.240 639,477 +0.17(+2.40%)
Mar 20, 2018 6.950 7.120 6.800 7.070 775,059 +0.14(+2.02%)
Mar 19, 2018 7.240 7.392 6.877 6.930 1,153,347 -0.31(-4.28%)
Mar 16, 2018 7.350 7.374 7.000 7.240 966,046 -0.12(-1.63%)
Mar 15, 2018 7.950 7.960 7.320 7.360 763,760 -0.55(-6.95%)
Mar 14, 2018 8.150 8.260 7.890 7.910 508,979 -0.21(-2.59%)
Mar 13, 2018 8.220 8.300 7.927 8.120 672,860 -0.09(-1.10%)
Mar 12, 2018 7.890 8.370 7.810 8.210 848,672 +0.36(+4.59%)
Mar 09, 2018 8.150 8.150 7.500 7.850 1,092,944 -0.25(-3.09%)
Mar 08, 2018 7.980 8.250 7.770 8.100 653,092 +0.17(+2.14%)
Mar 07, 2018 7.960 8.090 7.820 7.930 614,287 -0.14(-1.73%)
Mar 06, 2018 7.700 8.380 7.700 8.070 1,135,777 +0.37(+4.81%)
Mar 05, 2018 7.580 7.740 7.255 7.700 746,127 +0.11(+1.45%)
Mar 02, 2018 6.950 7.690 6.600 7.590 1,698,857 +0.60(+8.58%)
Mar 01, 2018 7.120 7.230 6.700 6.990 991,673 -0.19(-2.65%)
Feb 28, 2018 7.410 7.410 7.050 7.180 779,214 -0.20(-2.71%)
Feb 27, 2018 7.250 7.420 7.120 7.380 652,043 +0.16(+2.22%)
Feb 26, 2018 7.160 7.280 7.000 7.220 524,058 +0.12(+1.69%)
Feb 23, 2018 7.040 7.110 6.723 7.100 620,934 +0.10(+1.43%)
Feb 22, 2018 7.080 7.210 6.950 7.000 616,213 -0.01(-0.14%)
Feb 21, 2018 7.170 7.380 6.990 7.010 657,119 -0.12(-1.68%)
Feb 20, 2018 7.060 7.360 7.060 7.130 553,933 +0.02(+0.28%)
Feb 16, 2018 7.110 7.110 7.110 0 +0.27(+3.95%)
Feb 15, 2018 6.810 6.990 6.740 6.840 519,313 +0.07(+1.03%)
Feb 14, 2018 6.930 6.510 6.770 1,062,007 +0.21(+3.20%)
Feb 13, 2018 6.900 6.923 6.410 6.560 1,304,473 -0.36(-5.13%)
Feb 12, 2018 7.010 7.319 6.820 6.915 893,225 +0.11(+1.54%)
Feb 09, 2018 7.600 7.730 6.565 6.810 1,710,296 -0.76(-10.04%)
Feb 08, 2018 8.790 8.790 7.560 7.570 1,368,183 -1.24(-14.07%)
Feb 07, 2018 8.270 9.000 8.160 8.810 801,785 +0.49(+5.89%)
Feb 06, 2018 7.870 8.420 7.800 8.320 828,037 +0.05(+0.60%)
Feb 05, 2018 8.350 8.390 8.140 8.270 619,598 -0.18(-2.13%)
Feb 02, 2018 8.420 8.655 8.270 8.450 734,226 -0.11(-1.29%)
Feb 01, 2018 8.150 8.833 8.070 8.560 855,679 +0.31(+3.76%)
Jan 31, 2018 8.500 8.559 8.160 8.250 553,572 -0.16(-1.90%)
Jan 30, 2018 8.500 8.570 8.470 8.410 366,996 -0.18(-2.10%)
Jan 29, 2018 8.530 8.700 8.470 8.590 406,722 +0.01(+0.12%)
Jan 26, 2018 8.690 8.700 8.310 8.580 554,583 -0.06(-0.69%)
Jan 25, 2018 8.680 8.730 8.480 8.640 465,156 +0.09(+1.05%)
Jan 24, 2018 8.870 8.930 8.410 8.550 522,199 -0.21(-2.40%)
Jan 23, 2018 8.560 8.930 8.560 8.760 707,605 +0.20(+2.34%)
Jan 22, 2018 8.650 9.140 8.540 8.560 931,543 -0.06(-0.70%)
Jan 19, 2018 8.490 8.650 8.275 8.620 471,712 +0.18(+2.13%)
Jan 18, 2018 8.310 8.550 8.150 8.440 417,169 +0.08(+0.96%)
Jan 17, 2018 8.400 8.580 8.200 8.360 796,616 +0.00(+0.00%)
Jan 16, 2018 8.640 8.750 8.240 8.360 657,376 -0.22(-2.56%)
Jan 12, 2018 8.580 8.580 8.580 0 +0.14(+1.66%)
Jan 11, 2018 8.380 8.715 8.200 8.440 634,714 +0.06(+0.72%)
Jan 10, 2018 8.520 8.164 8.380 757,419 -0.12(-1.41%)
Jan 09, 2018 8.450 8.725 8.370 8.500 606,673 +0.04(+0.53%)
Jan 08, 2018 9.030 9.129 8.260 8.455 1,081,591 -0.54(-6.06%)
Jan 05, 2018 9.890 10.02 8.950 9.000 1,847,556 -1.06(-10.54%)
Jan 04, 2018 9.180 10.41 8.850 10.06 2,651,997 +0.96(+10.55%)
Jan 03, 2018 8.450 9.230 8.390 9.100 1,010,676 +0.63(+7.44%)
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.