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 (%)
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%)
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.