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 (%)
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%)
May 01, 2018 4.560 4.850 4.528 4.820 491,240 +0.26(+5.70%)
Apr 30, 2018 4.740 4.770 4.480 4.560 637,582 -0.16(-3.39%)
Apr 27, 2018 4.750 4.760 4.510 4.720 646,059 -0.01(-0.21%)
Apr 26, 2018 4.610 4.760 4.560 4.730 409,242 +0.14(+3.05%)
Apr 25, 2018 4.670 4.750 4.360 4.590 841,818 -0.10(-2.13%)
Apr 24, 2018 4.550 4.730 4.450 4.690 714,918 +0.15(+3.30%)
Apr 23, 2018 4.500 4.590 4.350 4.540 1,202,653 +0.05(+1.11%)
Apr 20, 2018 4.480 4.580 4.380 4.490 794,847 -0.02(-0.44%)
Apr 19, 2018 4.530 4.760 4.430 4.510 1,245,264 -0.03(-0.66%)
Apr 18, 2018 4.530 4.671 4.300 4.540 1,014,538 -0.03(-0.66%)
Apr 17, 2018 4.220 4.645 4.211 4.570 1,538,734 +0.45(+10.79%)
Apr 16, 2018 4.190 4.200 3.750 4.125 2,162,814 -0.34(-7.72%)
Apr 13, 2018 4.570 4.600 4.410 4.470 1,272,777 -0.03(-0.67%)
Apr 12, 2018 4.190 4.600 4.150 4.500 2,176,328 +0.36(+8.70%)
Apr 11, 2018 4.040 4.300 4.010 4.140 2,027,314 +0.11(+2.73%)
Apr 10, 2018 3.910 4.120 3.760 4.030 2,667,155 +0.17(+4.40%)
Apr 09, 2018 4.060 4.130 3.770 3.860 3,574,045 -0.34(-8.10%)
Apr 06, 2018 4.500 4.990 3.950 4.200 15,298,669 -3.12(-42.62%)
Apr 05, 2018 7.390 7.420 7.170 7.320 407,259 +0.00(+0.00%)
Apr 04, 2018 6.940 7.390 6.910 7.320 650,054 +0.26(+3.68%)
Apr 03, 2018 7.110 7.170 6.840 7.060 750,490 +0.01(+0.14%)
Apr 02, 2018 7.210 7.340 7.010 7.050 645,109 -0.20(-2.76%)
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%)
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.