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 (%)
Jul 31, 2019 1.670 1.850 1.660 1.770 736,767 +0.11(+6.63%)
Jul 30, 2019 1.550 1.670 1.550 1.660 541,641 +0.08(+5.06%)
Jul 29, 2019 1.570 1.605 1.520 1.580 130,858 +0.02(+1.28%)
Jul 26, 2019 1.520 1.580 1.510 1.560 233,000 +0.04(+2.63%)
Jul 25, 2019 1.590 1.590 1.510 1.520 213,603 -0.04(-2.56%)
Jul 24, 2019 1.650 1.660 1.560 1.560 306,323 -0.10(-6.02%)
Jul 23, 2019 1.670 1.680 1.630 1.660 407,270 +0.00(+0.00%)
Jul 22, 2019 1.620 1.680 1.550 1.660 1,097,589 +0.05(+3.11%)
Jul 19, 2019 1.550 1.670 1.520 1.610 483,200 +0.05(+3.21%)
Jul 18, 2019 1.460 1.630 1.422 1.560 911,294 +0.12(+8.33%)
Jul 17, 2019 1.430 1.570 1.360 1.440 1,237,108 -0.01(-0.69%)
Jul 16, 2019 1.430 1.480 1.410 1.450 123,767 +0.01(+0.69%)
Jul 15, 2019 1.460 1.470 1.400 1.440 241,169 -0.02(-1.37%)
Jul 12, 2019 1.460 1.480 1.420 1.460 167,200 -0.01(-0.68%)
Jul 11, 2019 1.500 1.500 1.420 1.470 133,789 +0.00(+0.00%)
Jul 10, 2019 1.420 1.480 1.400 1.470 241,274 +0.04(+2.80%)
Jul 09, 2019 1.450 1.480 1.420 1.430 129,600 -0.04(-2.72%)
Jul 08, 2019 1.480 1.520 1.430 1.470 139,638 +0.01(+0.68%)
Jul 05, 2019 1.440 1.500 1.430 1.460 209,800 +0.02(+1.39%)
Jul 03, 2019 1.420 1.440 1.410 1.440 100,600 +0.02(+1.41%)
Jul 02, 2019 1.500 1.500 1.400 1.420 487,152 -0.08(-5.33%)
Jul 01, 2019 1.520 1.530 1.430 1.500 377,387 +0.02(+1.35%)
Jun 28, 2019 1.550 1.550 1.480 1.480 3,490,100 -0.04(-2.63%)
Jun 27, 2019 1.510 1.600 1.500 1.520 433,628 +0.02(+1.33%)
Jun 26, 2019 1.550 1.570 1.490 1.500 360,658 -0.06(-3.85%)
Jun 25, 2019 1.540 1.610 1.510 1.560 335,980 +0.02(+1.30%)
Jun 24, 2019 1.560 1.570 1.500 1.540 165,516 -0.03(-1.91%)
Jun 21, 2019 1.580 1.610 1.530 1.570 265,200 -0.03(-1.88%)
Jun 20, 2019 1.610 1.620 1.550 1.600 101,353 +0.01(+0.63%)
Jun 19, 2019 1.600 1.620 1.560 1.590 188,645 +0.00(+0.00%)
Jun 18, 2019 1.550 1.630 1.550 1.590 202,727 +0.06(+3.92%)
Jun 17, 2019 1.570 1.600 1.520 1.530 259,281 -0.03(-1.92%)
Jun 14, 2019 1.640 1.640 1.560 1.560 198,000 -0.08(-4.88%)
Jun 13, 2019 1.540 1.640 1.510 1.640 286,096 +0.09(+5.81%)
Jun 12, 2019 1.550 1.560 1.450 1.550 312,154 -0.01(-0.64%)
Jun 11, 2019 1.550 1.590 1.530 1.560 334,142 +0.00(+0.00%)
Jun 10, 2019 1.570 1.650 1.540 1.560 253,771 +0.00(+0.00%)
Jun 07, 2019 1.550 1.570 1.510 1.560 261,700 +0.00(+0.00%)
Jun 06, 2019 1.690 1.700 1.515 1.560 431,877 -0.13(-7.69%)
Jun 05, 2019 1.800 1.800 1.670 1.690 177,648 -0.12(-6.63%)
Jun 04, 2019 1.820 1.830 1.730 1.810 161,208 +0.06(+3.43%)
Jun 03, 2019 1.770 1.790 1.720 1.750 140,379 -0.01(-0.57%)
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%)
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.