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 (%)
Jul 31, 2018 3.730 3.920 3.670 3.780 543,299 +0.03(+0.80%)
Jul 30, 2018 3.920 3.935 3.650 3.750 562,439 -0.15(-3.85%)
Jul 27, 2018 4.260 4.280 3.880 3.900 567,800 -0.38(-8.88%)
Jul 26, 2018 4.400 4.490 4.250 4.280 326,317 -0.13(-2.95%)
Jul 25, 2018 4.260 4.440 4.220 4.410 358,224 +0.14(+3.28%)
Jul 24, 2018 4.360 4.430 4.190 4.270 418,447 -0.10(-2.29%)
Jul 23, 2018 4.760 4.340 4.370 373,144 -0.30(-6.42%)
Jul 20, 2018 4.560 4.800 4.460 4.670 499,510 +0.11(+2.41%)
Jul 19, 2018 4.530 4.660 4.490 4.560 272,005 +0.01(+0.22%)
Jul 18, 2018 4.690 4.740 4.520 4.550 268,778 -0.16(-3.40%)
Jul 17, 2018 4.650 4.860 4.590 4.710 624,961 +0.03(+0.64%)
Jul 16, 2018 4.840 4.850 4.660 4.680 248,835 -0.17(-3.51%)
Jul 13, 2018 4.850 4.950 4.833 4.850 165,028 -0.02(-0.41%)
Jul 12, 2018 4.870 4.970 4.810 4.870 228,347 +0.02(+0.41%)
Jul 11, 2018 4.750 4.930 4.750 4.850 275,457 +0.04(+0.83%)
Jul 10, 2018 4.930 4.955 4.775 4.810 325,852 -0.10(-2.04%)
Jul 09, 2018 4.880 4.990 4.880 4.910 362,789 +0.03(+0.61%)
Jul 06, 2018 4.830 4.923 4.760 4.880 235,877 +0.06(+1.24%)
Jul 05, 2018 4.790 4.930 4.690 4.820 278,630 +0.07(+1.47%)
Jul 03, 2018 4.750 4.750 4.750 0 -0.19(-3.85%)
Jul 02, 2018 4.850 5.010 4.808 4.940 506,920 +0.18(+3.78%)
Jun 29, 2018 4.800 4.840 4.720 4.760 447,639 -0.06(-1.24%)
Jun 28, 2018 4.790 4.950 4.630 4.820 366,344 +0.04(+0.84%)
Jun 27, 2018 4.900 5.000 4.760 4.780 574,281 -0.13(-2.65%)
Jun 26, 2018 5.130 5.130 4.910 4.910 504,624 -0.17(-3.35%)
Jun 25, 2018 5.060 5.120 4.880 5.080 652,579 -0.02(-0.39%)
Jun 22, 2018 5.180 5.240 4.875 5.100 1,768,384 -0.06(-1.16%)
Jun 21, 2018 5.270 5.320 5.140 5.160 432,961 -0.12(-2.27%)
Jun 20, 2018 5.090 5.360 5.070 5.280 561,380 +0.23(+4.55%)
Jun 19, 2018 5.200 5.280 5.040 5.050 687,858 -0.14(-2.70%)
Jun 18, 2018 5.340 5.420 5.140 5.190 467,197 -0.16(-2.99%)
Jun 15, 2018 5.490 5.200 5.350 878,281 +0.12(+2.29%)
Jun 14, 2018 5.300 5.370 5.180 5.230 453,095 -0.04(-0.76%)
Jun 13, 2018 5.200 5.390 5.150 5.270 545,509 +0.07(+1.35%)
Jun 12, 2018 5.180 5.330 5.140 5.200 536,824 +0.04(+0.78%)
Jun 11, 2018 5.200 5.227 5.040 5.160 381,923 -0.03(-0.58%)
Jun 08, 2018 5.180 5.270 5.080 5.190 272,477 -0.01(-0.19%)
Jun 07, 2018 5.300 5.380 5.110 5.200 313,490 -0.10(-1.89%)
Jun 06, 2018 5.180 5.315 5.170 5.300 382,902 +0.10(+1.92%)
Jun 05, 2018 5.150 5.400 5.130 5.200 630,156 +0.04(+0.78%)
Jun 04, 2018 5.250 5.292 5.000 5.160 783,595 -0.10(-1.90%)
Jun 01, 2018 5.300 5.380 5.190 5.260 523,688 +0.00(+0.00%)
May 31, 2018 5.240 5.330 5.170 5.260 732,051 +0.09(+1.74%)
May 30, 2018 5.490 5.610 5.130 5.170 591,075 -0.30(-5.48%)
May 29, 2018 5.380 5.590 5.310 5.470 421,324 +0.07(+1.30%)
May 25, 2018 5.400 5.400 5.400 0 +0.00(+0.00%)
May 24, 2018 5.350 5.480 5.290 5.400 376,299 +0.07(+1.31%)
May 23, 2018 5.220 5.520 5.210 5.330 594,899 +0.13(+2.50%)
May 22, 2018 5.150 5.400 5.090 5.200 601,911 +0.08(+1.56%)
May 21, 2018 5.090 5.220 5.041 5.120 388,543 +0.05(+0.99%)
May 18, 2018 5.120 5.210 5.010 5.070 775,213 -0.02(-0.39%)
May 17, 2018 5.290 5.290 5.070 5.090 686,957 -0.19(-3.60%)
May 16, 2018 5.170 5.310 5.060 5.280 596,246 +0.10(+1.93%)
May 15, 2018 5.320 5.320 5.110 5.180 625,413 -0.19(-3.54%)
May 14, 2018 5.350 5.440 5.040 5.370 582,203 +0.04(+0.75%)
May 11, 2018 5.260 5.440 5.190 5.330 448,910 +0.12(+2.30%)
May 10, 2018 5.210 5.430 5.080 5.210 456,203 +0.05(+0.97%)
May 09, 2018 5.100 5.280 5.030 5.160 460,564 +0.04(+0.78%)
May 08, 2018 5.170 5.270 4.961 5.120 675,454 -0.08(-1.54%)
May 07, 2018 4.950 5.280 4.917 5.200 867,657 +0.30(+6.12%)
May 04, 2018 4.870 4.970 4.600 4.900 1,671,076 +0.03(+0.62%)
May 03, 2018 5.090 5.190 4.781 4.870 826,701 -0.24(-4.70%)
May 02, 2018 4.800 5.380 4.750 5.110 1,326,669 +0.29(+6.02%)
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.