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 (%)
Sep 28, 2018 2.500 2.530 2.380 2.390 384,500 -0.12(-4.78%)
Sep 27, 2018 2.490 2.555 2.470 2.510 326,783 +0.01(+0.40%)
Sep 26, 2018 2.430 2.550 2.430 2.500 599,869 +0.07(+2.88%)
Sep 25, 2018 2.390 2.550 2.390 2.430 363,028 +0.05(+2.10%)
Sep 24, 2018 2.370 2.460 2.350 2.380 513,940 +0.01(+0.42%)
Sep 21, 2018 2.360 2.380 2.310 2.370 463,300 +0.00(+0.00%)
Sep 20, 2018 2.360 2.430 2.330 2.370 385,563 +0.03(+1.28%)
Sep 19, 2018 2.340 2.390 2.320 2.340 763,015 +0.01(+0.43%)
Sep 18, 2018 2.370 2.390 2.325 2.330 400,603 -0.03(-1.27%)
Sep 17, 2018 2.360 2.410 2.342 2.360 678,707 +0.00(+0.00%)
Sep 14, 2018 2.500 2.500 2.310 2.360 731,600 -0.14(-5.60%)
Sep 13, 2018 2.680 2.680 2.460 2.500 832,447 -0.20(-7.41%)
Sep 12, 2018 2.790 2.790 2.630 2.700 598,391 -0.10(-3.57%)
Sep 11, 2018 2.820 2.850 2.720 2.800 270,444 -0.02(-0.71%)
Sep 10, 2018 3.020 3.020 2.780 2.820 461,054 -0.19(-6.31%)
Sep 07, 2018 2.870 3.030 2.860 3.010 773,000 +0.13(+4.51%)
Sep 06, 2018 3.000 3.120 2.830 2.880 567,801 -0.11(-3.68%)
Sep 05, 2018 3.070 3.090 2.960 2.990 339,185 -0.08(-2.61%)
Sep 04, 2018 3.110 3.120 2.990 3.070 350,920 -0.03(-0.97%)
Aug 31, 2018 3.100 3.100 3.100 0 -0.02(-0.64%)
Aug 30, 2018 3.100 3.210 3.080 3.120 434,244 +0.03(+0.97%)
Aug 29, 2018 3.020 3.180 3.020 3.090 554,718 +0.07(+2.32%)
Aug 28, 2018 2.950 3.100 2.930 3.020 737,766 +0.07(+2.37%)
Aug 27, 2018 2.880 3.110 2.826 2.950 689,122 +0.06(+2.08%)
Aug 24, 2018 2.860 2.920 2.840 2.890 397,400 +0.02(+0.70%)
Aug 23, 2018 2.870 2.910 2.810 2.870 338,631 -0.02(-0.69%)
Aug 22, 2018 2.800 2.910 2.750 2.890 676,448 +0.09(+3.21%)
Aug 21, 2018 2.730 2.850 2.730 2.800 618,164 +0.06(+2.19%)
Aug 20, 2018 2.730 2.790 2.650 2.740 461,235 +0.02(+0.74%)
Aug 17, 2018 2.750 2.790 2.650 2.720 695,700 -0.03(-1.09%)
Aug 16, 2018 2.770 2.819 2.650 2.750 455,410 -0.01(-0.36%)
Aug 15, 2018 2.820 2.820 2.660 2.760 684,850 -0.05(-1.78%)
Aug 14, 2018 3.010 3.030 2.780 2.810 785,119 -0.20(-6.64%)
Aug 13, 2018 3.010 3.110 2.940 3.010 520,493 +0.00(+0.00%)
Aug 10, 2018 3.090 3.120 2.970 3.010 408,800 -0.08(-2.59%)
Aug 09, 2018 3.070 3.190 3.046 3.090 519,729 +0.01(+0.32%)
Aug 08, 2018 3.000 3.120 2.930 3.080 648,850 +0.08(+2.67%)
Aug 07, 2018 3.080 3.130 2.970 3.000 583,953 -0.08(-2.60%)
Aug 06, 2018 2.980 3.175 2.980 3.080 686,068 +0.05(+1.65%)
Aug 03, 2018 3.200 3.200 2.960 3.030 831,800 -0.14(-4.42%)
Aug 02, 2018 3.170 3.250 3.120 3.170 452,625 +0.00(+0.00%)
Aug 01, 2018 3.300 3.600 2.900 3.170 1,612,662 -0.61(-16.14%)
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%)
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.