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 (%)
Feb 28, 2020 1.490 1.490 1.300 1.370 908,300 -0.10(-6.80%)
Feb 27, 2020 1.340 1.480 1.250 1.470 910,383 +0.08(+5.76%)
Feb 26, 2020 1.460 1.490 1.340 1.390 642,864 -0.08(-5.44%)
Feb 25, 2020 1.550 1.620 1.430 1.470 1,184,716 -0.09(-5.77%)
Feb 24, 2020 1.580 1.600 1.480 1.560 388,024 -0.04(-2.50%)
Feb 21, 2020 1.570 1.710 1.550 1.600 528,300 +0.03(+1.91%)
Feb 20, 2020 1.580 1.582 1.510 1.570 257,808 -0.01(-0.63%)
Feb 19, 2020 1.580 1.590 1.510 1.580 263,266 +0.00(+0.00%)
Feb 18, 2020 1.570 1.640 1.533 1.580 253,483 +0.02(+1.28%)
Feb 14, 2020 1.650 1.670 1.540 1.560 365,200 -0.11(-6.59%)
Feb 13, 2020 1.570 1.750 1.495 1.670 826,065 +0.09(+5.70%)
Feb 12, 2020 1.630 1.650 1.570 1.580 183,509 -0.04(-2.47%)
Feb 11, 2020 1.630 1.640 1.560 1.620 185,805 +0.01(+0.62%)
Feb 10, 2020 1.650 1.670 1.570 1.610 298,322 -0.05(-3.01%)
Feb 07, 2020 1.750 1.750 1.640 1.660 303,100 -0.09(-5.14%)
Feb 06, 2020 1.740 1.764 1.710 1.750 239,213 +0.00(+0.00%)
Feb 05, 2020 1.760 1.780 1.680 1.750 305,553 +0.01(+0.57%)
Feb 04, 2020 1.680 1.770 1.660 1.740 628,831 +0.08(+4.82%)
Feb 03, 2020 1.690 1.780 1.620 1.660 357,480 +0.02(+1.22%)
Jan 31, 2020 1.630 1.670 1.560 1.640 511,200 +0.01(+0.61%)
Jan 30, 2020 1.650 1.669 1.580 1.630 390,892 -0.02(-1.21%)
Jan 29, 2020 1.730 1.750 1.630 1.650 425,883 -0.07(-4.07%)
Jan 28, 2020 1.720 1.830 1.670 1.720 426,144 +0.01(+0.58%)
Jan 27, 2020 1.740 1.820 1.710 1.710 459,260 -0.11(-6.04%)
Jan 24, 2020 2.000 2.010 1.820 1.820 594,300 -0.18(-9.00%)
Jan 23, 2020 2.030 2.030 1.940 2.000 333,207 -0.04(-1.96%)
Jan 22, 2020 2.300 2.330 2.010 2.040 662,389 -0.22(-9.73%)
Jan 21, 2020 2.040 2.400 2.040 2.260 1,217,733 +0.22(+10.78%)
Jan 17, 2020 1.990 2.080 1.930 2.040 682,300 +0.05(+2.51%)
Jan 16, 2020 1.970 2.100 1.940 1.990 287,770 +0.00(+0.00%)
Jan 15, 2020 1.980 2.058 1.930 1.990 300,529 +0.00(+0.00%)
Jan 14, 2020 1.940 2.090 1.870 1.990 472,844 +0.02(+1.27%)
Jan 13, 2020 2.090 2.100 1.880 1.965 818,276 -0.14(-6.43%)
Jan 10, 2020 2.230 2.380 2.080 2.100 784,900 -0.09(-4.11%)
Jan 09, 2020 2.120 2.310 2.120 2.190 666,883 +0.07(+3.30%)
Jan 08, 2020 2.090 2.190 2.070 2.120 371,667 +0.00(+0.00%)
Jan 07, 2020 2.230 2.230 2.100 2.120 545,202 -0.10(-4.50%)
Jan 06, 2020 2.150 2.280 2.120 2.220 486,513 +0.01(+0.45%)
Jan 03, 2020 2.170 2.390 2.150 2.210 711,300 -0.05(-2.21%)
Jan 02, 2020 2.570 2.570 2.070 2.260 1,643,716 -0.27(-10.67%)
Dec 31, 2019 2.310 2.750 2.305 2.530 1,750,300 +0.23(+10.00%)
Dec 30, 2019 2.600 2.630 2.250 2.300 3,165,410 -0.47(-16.97%)
Dec 27, 2019 3.070 3.190 2.640 2.770 4,495,500 -0.50(-15.29%)
Dec 26, 2019 3.080 3.600 2.920 3.270 24,908,216 +0.94(+40.34%)
Dec 24, 2019 2.250 2.600 2.070 2.330 5,685,500 +0.38(+19.49%)
Dec 23, 2019 2.000 2.100 1.880 1.950 2,231,513 +0.09(+4.84%)
Dec 20, 2019 1.690 2.370 1.600 1.860 8,529,800 +0.25(+15.53%)
Dec 19, 2019 1.600 1.620 1.590 1.610 105,627 +0.02(+1.26%)
Dec 18, 2019 1.600 1.630 1.560 1.590 148,143 -0.01(-0.63%)
Dec 17, 2019 1.600 1.620 1.580 1.600 153,419 +0.00(+0.00%)
Dec 16, 2019 1.670 1.670 1.560 1.600 128,633 -0.03(-1.84%)
Dec 13, 2019 1.660 1.730 1.580 1.630 227,000 +0.02(+1.24%)
Dec 12, 2019 1.620 1.640 1.590 1.610 160,249 -0.01(-0.62%)
Dec 11, 2019 1.640 1.700 1.610 1.620 222,431 -0.01(-0.61%)
Dec 10, 2019 1.750 1.790 1.600 1.630 302,425 -0.09(-5.23%)
Dec 09, 2019 1.580 1.820 1.520 1.720 1,077,742 +0.20(+13.16%)
Dec 06, 2019 1.560 1.600 1.520 1.520 105,500 -0.05(-3.18%)
Dec 05, 2019 1.570 1.600 1.510 1.570 112,618 -0.01(-0.63%)
Dec 04, 2019 1.590 1.600 1.510 1.580 281,183 +0.04(+2.60%)
Dec 03, 2019 1.550 1.550 1.500 1.540 128,531 +0.01(+0.33%)
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.