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 18, 2020 0.8900 0.8900 0.8900 0 -0.13(-12.75%)
Mar 17, 2020 0.9300 1.030 0.8500 1.020 260,967 +0.09(+9.68%)
Mar 16, 2020 0.9000 1.060 0.8400 0.9300 571,795 -0.21(-18.42%)
Mar 13, 2020 1.170 1.170 0.9823 1.140 674,100 -0.01(-0.87%)
Mar 12, 2020 1.190 1.190 1.110 1.150 326,514 -0.06(-4.96%)
Mar 11, 2020 1.390 1.390 1.200 1.210 815,674 -0.25(-17.12%)
Mar 10, 2020 1.250 1.560 1.200 1.460 1,216,972 +0.23(+18.70%)
Mar 09, 2020 1.280 1.350 1.210 1.230 404,026 -0.15(-10.87%)
Mar 06, 2020 1.410 1.470 1.320 1.380 346,600 -0.08(-5.48%)
Mar 05, 2020 1.510 1.680 1.450 1.460 725,099 -0.07(-4.58%)
Mar 04, 2020 1.440 1.550 1.400 1.530 449,060 +0.10(+6.99%)
Mar 03, 2020 1.360 1.500 1.300 1.430 474,909 +0.08(+5.93%)
Mar 02, 2020 1.370 1.370 1.280 1.350 344,235 -0.02(-1.46%)
Feb 28, 2020 1.490 1.490 1.300 1.370 908,300 -0.10(-6.80%)
Feb 27, 2020 1.340 1.480 1.250 1.470 910,383 +0.08(+5.76%)
Feb 26, 2020 1.460 1.490 1.340 1.390 642,864 -0.08(-5.44%)
Feb 25, 2020 1.550 1.620 1.430 1.470 1,184,716 -0.09(-5.77%)
Feb 24, 2020 1.580 1.600 1.480 1.560 388,024 -0.04(-2.50%)
Feb 21, 2020 1.570 1.710 1.550 1.600 528,300 +0.03(+1.91%)
Feb 20, 2020 1.580 1.582 1.510 1.570 257,808 -0.01(-0.63%)
Feb 19, 2020 1.580 1.590 1.510 1.580 263,266 +0.00(+0.00%)
Feb 18, 2020 1.570 1.640 1.533 1.580 253,483 +0.02(+1.28%)
Feb 14, 2020 1.650 1.670 1.540 1.560 365,200 -0.11(-6.59%)
Feb 13, 2020 1.570 1.750 1.495 1.670 826,065 +0.09(+5.70%)
Feb 12, 2020 1.630 1.650 1.570 1.580 183,509 -0.04(-2.47%)
Feb 11, 2020 1.630 1.640 1.560 1.620 185,805 +0.01(+0.62%)
Feb 10, 2020 1.650 1.670 1.570 1.610 298,322 -0.05(-3.01%)
Feb 07, 2020 1.750 1.750 1.640 1.660 303,100 -0.09(-5.14%)
Feb 06, 2020 1.740 1.764 1.710 1.750 239,213 +0.00(+0.00%)
Feb 05, 2020 1.760 1.780 1.680 1.750 305,553 +0.01(+0.57%)
Feb 04, 2020 1.680 1.770 1.660 1.740 628,831 +0.08(+4.82%)
Feb 03, 2020 1.690 1.780 1.620 1.660 357,480 +0.02(+1.22%)
Jan 31, 2020 1.630 1.670 1.560 1.640 511,200 +0.01(+0.61%)
Jan 30, 2020 1.650 1.669 1.580 1.630 390,892 -0.02(-1.21%)
Jan 29, 2020 1.730 1.750 1.630 1.650 425,883 -0.07(-4.07%)
Jan 28, 2020 1.720 1.830 1.670 1.720 426,144 +0.01(+0.58%)
Jan 27, 2020 1.740 1.820 1.710 1.710 459,260 -0.11(-6.04%)
Jan 24, 2020 2.000 2.010 1.820 1.820 594,300 -0.18(-9.00%)
Jan 23, 2020 2.030 2.030 1.940 2.000 333,207 -0.04(-1.96%)
Jan 22, 2020 2.300 2.330 2.010 2.040 662,389 -0.22(-9.73%)
Jan 21, 2020 2.040 2.400 2.040 2.260 1,217,733 +0.22(+10.78%)
Jan 17, 2020 1.990 2.080 1.930 2.040 682,300 +0.05(+2.51%)
Jan 16, 2020 1.970 2.100 1.940 1.990 287,770 +0.00(+0.00%)
Jan 15, 2020 1.980 2.058 1.930 1.990 300,529 +0.00(+0.00%)
Jan 14, 2020 1.940 2.090 1.870 1.990 472,844 +0.02(+1.27%)
Jan 13, 2020 2.090 2.100 1.880 1.965 818,276 -0.14(-6.43%)
Jan 10, 2020 2.230 2.380 2.080 2.100 784,900 -0.09(-4.11%)
Jan 09, 2020 2.120 2.310 2.120 2.190 666,883 +0.07(+3.30%)
Jan 08, 2020 2.090 2.190 2.070 2.120 371,667 +0.00(+0.00%)
Jan 07, 2020 2.230 2.230 2.100 2.120 545,202 -0.10(-4.50%)
Jan 06, 2020 2.150 2.280 2.120 2.220 486,513 +0.01(+0.45%)
Jan 03, 2020 2.170 2.390 2.150 2.210 711,300 -0.05(-2.21%)
Jan 02, 2020 2.570 2.570 2.070 2.260 1,643,716 -0.27(-10.67%)
Dec 31, 2019 2.310 2.750 2.305 2.530 1,750,300 +0.23(+10.00%)
Dec 30, 2019 2.600 2.630 2.250 2.300 3,165,410 -0.47(-16.97%)
Dec 27, 2019 3.070 3.190 2.640 2.770 4,495,500 -0.50(-15.29%)
Dec 26, 2019 3.080 3.600 2.920 3.270 24,908,216 +0.94(+40.34%)
Dec 24, 2019 2.250 2.600 2.070 2.330 5,685,500 +0.38(+19.49%)
Dec 23, 2019 2.000 2.100 1.880 1.950 2,231,513 +0.09(+4.84%)
Dec 20, 2019 1.690 2.370 1.600 1.860 8,529,800 +0.25(+15.53%)
Dec 19, 2019 1.600 1.620 1.590 1.610 105,627 +0.02(+1.26%)
Dec 18, 2019 1.600 1.630 1.560 1.590 148,143 -0.01(-0.63%)
Dec 17, 2019 1.600 1.620 1.580 1.600 153,419 +0.00(+0.00%)
Dec 16, 2019 1.670 1.670 1.560 1.600 128,633 -0.03(-1.84%)
Dec 13, 2019 1.660 1.730 1.580 1.630 227,000 +0.02(+1.24%)
Dec 12, 2019 1.620 1.640 1.590 1.610 160,249 -0.01(-0.62%)
Dec 11, 2019 1.640 1.700 1.610 1.620 222,431 -0.01(-0.61%)
Dec 10, 2019 1.750 1.790 1.600 1.630 302,425 -0.09(-5.23%)
Dec 09, 2019 1.580 1.820 1.520 1.720 1,077,742 +0.20(+13.16%)
Dec 06, 2019 1.560 1.600 1.520 1.520 105,500 -0.05(-3.18%)
Dec 05, 2019 1.570 1.600 1.510 1.570 112,618 -0.01(-0.63%)
Dec 04, 2019 1.590 1.600 1.510 1.580 281,183 +0.04(+2.60%)
Dec 03, 2019 1.550 1.550 1.500 1.540 128,531 +0.01(+0.33%)
Dec 02, 2019 1.555 1.580 1.508 1.535 119,140 +0.01(+0.99%)
Nov 29, 2019 1.590 1.640 1.510 1.520 180,400 -0.08(-5.00%)
Nov 27, 2019 1.600 1.630 1.580 1.600 108,900 +0.00(+0.00%)
Nov 26, 2019 1.580 1.610 1.570 1.600 126,996 +0.01(+0.63%)
Nov 25, 2019 1.530 1.610 1.530 1.590 72,204 +0.06(+3.92%)
Nov 22, 2019 1.570 1.580 1.510 1.530 153,100 -0.05(-3.16%)
Nov 21, 2019 1.600 1.630 1.570 1.580 74,746 -0.03(-1.86%)
Nov 20, 2019 1.600 1.640 1.590 1.610 156,350 +0.01(+0.63%)
Nov 19, 2019 1.560 1.620 1.560 1.600 229,124 +0.04(+2.56%)
Nov 18, 2019 1.530 1.570 1.490 1.560 52,575 +0.03(+1.96%)
Nov 15, 2019 1.620 1.620 1.530 1.530 55,000 -0.09(-5.56%)
Nov 14, 2019 1.550 1.630 1.510 1.620 160,938 +0.05(+3.18%)
Nov 13, 2019 1.500 1.570 1.470 1.570 111,472 +0.09(+6.08%)
Nov 12, 2019 1.550 1.590 1.460 1.480 232,256 -0.05(-3.27%)
Nov 11, 2019 1.520 1.550 1.500 1.530 111,653 -0.01(-0.65%)
Nov 08, 2019 1.500 1.570 1.430 1.540 536,300 -0.03(-1.91%)
Nov 07, 2019 1.550 1.590 1.500 1.570 227,224 +0.02(+1.29%)
Nov 06, 2019 1.570 1.600 1.460 1.550 231,580 -0.02(-1.27%)
Nov 05, 2019 1.530 1.589 1.530 1.570 137,078 +0.04(+2.61%)
Nov 04, 2019 1.510 1.600 1.500 1.530 177,417 +0.04(+2.68%)
Nov 01, 2019 1.470 1.525 1.470 1.490 425,700 +0.01(+0.68%)
Oct 31, 2019 1.460 1.480 1.440 1.480 132,240 +0.00(+0.00%)
Oct 30, 2019 1.530 1.550 1.470 1.480 664,542 -0.04(-2.63%)
Oct 29, 2019 1.540 1.550 1.460 1.520 316,512 -0.02(-1.30%)
Oct 28, 2019 1.530 1.580 1.510 1.540 333,325 +0.00(+0.00%)
Oct 25, 2019 1.590 1.630 1.540 1.540 127,600 -0.06(-3.75%)
Oct 24, 2019 1.590 1.640 1.580 1.600 309,234 +0.01(+0.63%)
Oct 23, 2019 1.540 1.600 1.510 1.590 141,092 +0.03(+1.92%)
Oct 22, 2019 1.560 1.620 1.480 1.560 781,929 +0.07(+4.70%)
Oct 21, 2019 1.380 1.510 1.360 1.490 897,476 +0.12(+8.76%)
Oct 18, 2019 1.250 1.390 1.250 1.370 462,200 +0.10(+7.87%)
Oct 17, 2019 1.350 1.350 1.260 1.270 263,483 -0.07(-5.58%)
Oct 16, 2019 1.222 1.350 1.210 1.345 218,189 +0.09(+7.60%)
Oct 15, 2019 1.180 1.280 1.170 1.250 173,870 +0.07(+5.93%)
Oct 14, 2019 1.170 1.230 1.160 1.180 89,181 +0.01(+0.85%)
Oct 11, 2019 1.160 1.200 1.160 1.170 181,500 +0.00(+0.00%)
Oct 10, 2019 1.190 1.190 1.160 1.170 67,455 -0.01(-0.85%)
Oct 09, 2019 1.210 1.220 1.170 1.180 195,498 -0.03(-2.48%)
Oct 08, 2019 1.170 1.230 1.160 1.210 217,232 +0.02(+1.68%)
Oct 07, 2019 1.250 1.260 1.160 1.190 420,930 -0.02(-1.65%)
Oct 04, 2019 1.230 1.250 1.160 1.210 168,800 -0.02(-1.63%)
Oct 03, 2019 1.210 1.240 1.140 1.230 226,544 +0.01(+0.82%)
Oct 02, 2019 1.240 1.240 1.130 1.220 760,191 -0.02(-1.61%)
Oct 01, 2019 1.540 1.550 1.210 1.240 1,246,915 -0.35(-22.01%)
Sep 30, 2019 1.660 1.660 1.560 1.590 140,771 -0.06(-3.64%)
Sep 27, 2019 1.630 1.700 1.580 1.650 78,500 +0.02(+1.23%)
Sep 26, 2019 1.630 1.680 1.550 1.630 216,601 +0.01(+0.62%)
Sep 25, 2019 1.660 1.671 1.610 1.620 221,293 -0.05(-3.28%)
Sep 24, 2019 1.700 1.720 1.650 1.675 98,469 -0.00(-0.30%)
Sep 23, 2019 1.800 1.810 1.630 1.680 208,888 -0.14(-7.69%)
Sep 20, 2019 1.880 1.890 1.770 1.820 166,600 -0.08(-4.21%)
Sep 19, 2019 1.990 2.000 1.820 1.900 367,280 -0.06(-3.06%)
Sep 18, 2019 2.010 2.100 1.910 1.960 2,269,601 +0.05(+2.62%)
Sep 17, 2019 1.950 1.990 1.880 1.910 179,610 -0.03(-1.55%)
Sep 16, 2019 1.870 2.000 1.870 1.940 159,446 +0.07(+3.74%)
Sep 13, 2019 1.910 1.950 1.860 1.870 121,900 -0.06(-3.11%)
Sep 12, 2019 1.860 1.940 1.830 1.930 103,731 +0.06(+3.21%)
Sep 11, 2019 1.810 1.910 1.810 1.870 294,324 +0.06(+3.31%)
Sep 10, 2019 1.608 1.850 1.608 1.810 444,167 +0.16(+9.70%)
Sep 09, 2019 1.660 1.680 1.600 1.650 57,373 +0.03(+1.85%)
Sep 06, 2019 1.640 1.714 1.610 1.620 150,400 -0.02(-1.22%)
Sep 05, 2019 1.580 1.660 1.580 1.640 126,738 +0.04(+2.50%)
Sep 04, 2019 1.570 1.610 1.540 1.600 80,034 +0.03(+1.91%)
Sep 03, 2019 1.600 1.630 1.550 1.570 219,517 -0.04(-2.48%)
Aug 30, 2019 1.600 1.650 1.580 1.610 140,000 +0.01(+0.63%)
Aug 29, 2019 1.640 1.645 1.550 1.600 180,114 -0.06(-3.61%)
Aug 28, 2019 1.690 1.750 1.650 1.660 185,518 +0.00(+0.00%)
Aug 27, 2019 1.610 1.680 1.600 1.660 82,890 +0.05(+3.11%)
Aug 26, 2019 1.620 1.660 1.530 1.610 179,724 +0.02(+1.26%)
Aug 23, 2019 1.720 1.750 1.535 1.590 453,700 -0.16(-9.14%)
Aug 22, 2019 1.640 1.750 1.620 1.750 316,168 +0.10(+6.06%)
Aug 21, 2019 1.580 1.650 1.580 1.650 247,834 +0.06(+3.77%)
Aug 20, 2019 1.600 1.620 1.580 1.590 345,309 -0.03(-1.85%)
Aug 19, 2019 1.570 1.640 1.540 1.620 236,345 +0.06(+3.85%)
Aug 16, 2019 1.540 1.590 1.510 1.560 203,800 +0.03(+1.96%)
Aug 15, 2019 1.500 1.570 1.480 1.530 465,983 +0.02(+1.32%)
Aug 14, 2019 1.520 1.524 1.460 1.510 94,587 -0.02(-1.31%)
Aug 13, 2019 1.510 1.570 1.510 1.530 217,031 +0.00(+0.00%)
Aug 12, 2019 1.590 1.610 1.440 1.530 326,693 -0.06(-3.77%)
Aug 09, 2019 1.650 1.700 1.560 1.590 121,300 -0.06(-3.64%)
Aug 08, 2019 1.720 1.720 1.630 1.650 78,117 -0.06(-3.51%)
Aug 07, 2019 1.600 1.720 1.550 1.710 348,815 +0.12(+7.55%)
Aug 06, 2019 1.660 1.710 1.495 1.590 359,526 -0.06(-3.64%)
Aug 05, 2019 1.690 1.720 1.630 1.650 53,168 -0.06(-3.51%)
Aug 02, 2019 1.900 1.900 1.700 1.710 168,000 -0.18(-9.52%)
Aug 01, 2019 1.770 1.920 1.760 1.890 526,375 +0.12(+6.78%)
Jul 31, 2019 1.670 1.850 1.660 1.770 736,767 +0.11(+6.63%)
Jul 30, 2019 1.550 1.670 1.550 1.660 541,641 +0.08(+5.06%)
Jul 29, 2019 1.570 1.605 1.520 1.580 130,858 +0.02(+1.28%)
Jul 26, 2019 1.520 1.580 1.510 1.560 233,000 +0.04(+2.63%)
Jul 25, 2019 1.590 1.590 1.510 1.520 213,603 -0.04(-2.56%)
Jul 24, 2019 1.650 1.660 1.560 1.560 306,323 -0.10(-6.02%)
Jul 23, 2019 1.670 1.680 1.630 1.660 407,270 +0.00(+0.00%)
Jul 22, 2019 1.620 1.680 1.550 1.660 1,097,589 +0.05(+3.11%)
Jul 19, 2019 1.550 1.670 1.520 1.610 483,200 +0.05(+3.21%)
Jul 18, 2019 1.460 1.630 1.422 1.560 911,294 +0.12(+8.33%)
Jul 17, 2019 1.430 1.570 1.360 1.440 1,237,108 -0.01(-0.69%)
Jul 16, 2019 1.430 1.480 1.410 1.450 123,767 +0.01(+0.69%)
Jul 15, 2019 1.460 1.470 1.400 1.440 241,169 -0.02(-1.37%)
Jul 12, 2019 1.460 1.480 1.420 1.460 167,200 -0.01(-0.68%)
Jul 11, 2019 1.500 1.500 1.420 1.470 133,789 +0.00(+0.00%)
Jul 10, 2019 1.420 1.480 1.400 1.470 241,274 +0.04(+2.80%)
Jul 09, 2019 1.450 1.480 1.420 1.430 129,600 -0.04(-2.72%)
Jul 08, 2019 1.480 1.520 1.430 1.470 139,638 +0.01(+0.68%)
Jul 05, 2019 1.440 1.500 1.430 1.460 209,800 +0.02(+1.39%)
Jul 03, 2019 1.420 1.440 1.410 1.440 100,600 +0.02(+1.41%)
Jul 02, 2019 1.500 1.500 1.400 1.420 487,152 -0.08(-5.33%)
Jul 01, 2019 1.520 1.530 1.430 1.500 377,387 +0.02(+1.35%)
Jun 28, 2019 1.550 1.550 1.480 1.480 3,490,100 -0.04(-2.63%)
Jun 27, 2019 1.510 1.600 1.500 1.520 433,628 +0.02(+1.33%)
Jun 26, 2019 1.550 1.570 1.490 1.500 360,658 -0.06(-3.85%)
Jun 25, 2019 1.540 1.610 1.510 1.560 335,980 +0.02(+1.30%)
Jun 24, 2019 1.560 1.570 1.500 1.540 165,516 -0.03(-1.91%)
Jun 21, 2019 1.580 1.610 1.530 1.570 265,200 -0.03(-1.88%)
Jun 20, 2019 1.610 1.620 1.550 1.600 101,353 +0.01(+0.63%)
Jun 19, 2019 1.600 1.620 1.560 1.590 188,645 +0.00(+0.00%)
Jun 18, 2019 1.550 1.630 1.550 1.590 202,727 +0.06(+3.92%)
Jun 17, 2019 1.570 1.600 1.520 1.530 259,281 -0.03(-1.92%)
Jun 14, 2019 1.640 1.640 1.560 1.560 198,000 -0.08(-4.88%)
Jun 13, 2019 1.540 1.640 1.510 1.640 286,096 +0.09(+5.81%)
Jun 12, 2019 1.550 1.560 1.450 1.550 312,154 -0.01(-0.64%)
Jun 11, 2019 1.550 1.590 1.530 1.560 334,142 +0.00(+0.00%)
Jun 10, 2019 1.570 1.650 1.540 1.560 253,771 +0.00(+0.00%)
Jun 07, 2019 1.550 1.570 1.510 1.560 261,700 +0.00(+0.00%)
Jun 06, 2019 1.690 1.700 1.515 1.560 431,877 -0.13(-7.69%)
Jun 05, 2019 1.800 1.800 1.670 1.690 177,648 -0.12(-6.63%)
Jun 04, 2019 1.820 1.830 1.730 1.810 161,208 +0.06(+3.43%)
Jun 03, 2019 1.770 1.790 1.720 1.750 140,379 -0.01(-0.57%)
May 31, 2019 1.730 1.810 1.710 1.760 232,000 +0.01(+0.57%)
May 30, 2019 1.770 1.780 1.710 1.750 215,181 +0.00(+0.00%)
May 29, 2019 1.760 1.770 1.700 1.750 140,851 -0.03(-1.69%)
May 28, 2019 1.890 1.890 1.770 1.780 296,612 -0.11(-5.82%)
May 24, 2019 1.800 1.900 1.780 1.890 676,500 +0.08(+4.42%)
May 23, 2019 1.740 1.830 1.740 1.810 283,961 +0.00(+0.00%)
May 22, 2019 1.690 1.830 1.690 1.810 741,204 +0.12(+7.10%)
May 21, 2019 1.660 1.690 1.630 1.690 859,318 +0.03(+1.81%)
May 20, 2019 1.560 1.690 1.540 1.660 386,070 +0.09(+5.73%)
May 17, 2019 1.600 1.600 1.530 1.570 263,100 -0.05(-3.09%)
May 16, 2019 1.620 1.650 1.605 1.620 131,939 +0.00(+0.00%)
May 15, 2019 1.620 1.632 1.600 1.620 614,397 -0.03(-1.82%)
May 14, 2019 1.600 1.660 1.550 1.650 744,038 +0.05(+3.12%)
May 13, 2019 1.660 1.670 1.570 1.600 285,334 -0.09(-5.33%)
May 10, 2019 1.740 1.750 1.670 1.690 144,700 -0.05(-2.87%)
May 09, 2019 1.680 1.750 1.630 1.740 312,918 +0.07(+4.19%)
May 08, 2019 1.780 1.800 1.667 1.670 1,067,490 -0.11(-6.18%)
May 07, 2019 1.780 1.800 1.730 1.780 189,202 -0.02(-1.11%)
May 06, 2019 1.760 1.820 1.750 1.800 206,527 +0.01(+0.56%)
May 03, 2019 1.740 1.820 1.716 1.790 855,800 +0.06(+3.47%)
May 02, 2019 1.740 1.740 1.690 1.730 126,467 -0.02(-1.14%)
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.