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, 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%)
May 01, 2019 1.710 1.770 1.690 1.750 147,243 +0.04(+2.34%)
Apr 30, 2019 1.770 1.770 1.660 1.710 703,795 -0.05(-2.84%)
Apr 29, 2019 1.730 1.800 1.700 1.760 289,936 +0.05(+2.92%)
Apr 26, 2019 1.630 1.740 1.620 1.710 247,600 +0.06(+3.64%)
Apr 25, 2019 1.640 1.680 1.580 1.650 196,536 +0.00(+0.00%)
Apr 24, 2019 1.670 1.690 1.620 1.650 262,370 -0.02(-1.20%)
Apr 23, 2019 1.600 1.670 1.580 1.670 137,884 +0.07(+4.37%)
Apr 22, 2019 1.600 1.630 1.550 1.600 276,054 +0.01(+0.63%)
Apr 18, 2019 1.570 1.629 1.540 1.590 265,200 +0.02(+1.27%)
Apr 17, 2019 1.690 1.700 1.570 1.570 378,171 -0.12(-7.10%)
Apr 16, 2019 1.670 1.720 1.630 1.690 342,968 +0.03(+1.81%)
Apr 15, 2019 1.710 1.740 1.650 1.660 322,644 -0.03(-1.78%)
Apr 12, 2019 1.720 1.750 1.670 1.690 372,400 -0.03(-1.74%)
Apr 11, 2019 1.730 1.740 1.700 1.720 253,004 +0.00(+0.00%)
Apr 10, 2019 1.740 1.770 1.730 1.720 244,534 -0.02(-1.15%)
Apr 09, 2019 1.800 1.810 1.720 1.740 351,982 -0.05(-2.79%)
Apr 08, 2019 1.770 1.840 1.720 1.790 507,201 +0.04(+2.29%)
Apr 05, 2019 1.780 1.789 1.730 1.750 426,500 -0.01(-0.57%)
Apr 04, 2019 1.820 1.830 1.720 1.760 929,377 -0.08(-4.35%)
Apr 03, 2019 1.780 1.870 1.750 1.840 765,292 +0.08(+4.55%)
Apr 02, 2019 1.960 1.960 1.720 1.760 1,547,894 -0.29(-14.15%)
Apr 01, 2019 1.960 2.180 1.920 2.050 2,236,236 +0.12(+6.22%)
Mar 29, 2019 1.910 1.990 1.830 1.930 700,300 +0.02(+1.05%)
Mar 28, 2019 1.930 1.960 1.900 1.910 254,734 -0.05(-2.55%)
Mar 27, 2019 1.940 2.000 1.900 1.960 358,750 +0.02(+1.03%)
Mar 26, 2019 1.860 1.960 1.860 1.940 313,953 +0.09(+4.86%)
Mar 25, 2019 1.920 1.930 1.820 1.850 445,925 -0.06(-3.14%)
Mar 22, 2019 2.070 2.090 1.900 1.910 571,400 -0.16(-7.73%)
Mar 21, 2019 2.130 2.180 1.990 2.070 616,195 -0.06(-2.82%)
Mar 20, 2019 2.140 2.200 2.080 2.130 569,818 -0.01(-0.47%)
Mar 19, 2019 1.940 2.270 1.880 2.140 3,245,251 +0.25(+13.23%)
Mar 18, 2019 1.910 1.990 1.870 1.890 410,733 -0.02(-1.05%)
Mar 15, 2019 1.780 1.960 1.779 1.910 1,025,300 +0.13(+7.30%)
Mar 14, 2019 1.820 1.850 1.770 1.780 269,486 -0.04(-2.20%)
Mar 13, 2019 1.780 1.840 1.760 1.820 306,919 +0.04(+2.25%)
Mar 12, 2019 1.710 1.830 1.660 1.780 381,083 +0.07(+4.09%)
Mar 11, 2019 1.760 1.760 1.640 1.710 376,025 +0.00(+0.00%)
Mar 08, 2019 1.730 1.770 1.700 1.710 215,900 -0.04(-2.29%)
Mar 07, 2019 1.750 1.760 1.680 1.750 279,445 +0.00(+0.00%)
Mar 06, 2019 1.890 1.890 1.720 1.750 363,539 -0.09(-4.89%)
Mar 05, 2019 1.840 1.910 1.764 1.840 553,979 +0.03(+1.66%)
Mar 04, 2019 1.810 1.850 1.750 1.810 233,288 +0.01(+0.56%)
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.