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 (%)
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%)
Sep 03, 2019 1.600 1.630 1.550 1.570 219,517 -0.04(-2.48%)
Aug 30, 2019 1.600 1.650 1.580 1.610 140,000 +0.01(+0.63%)
Aug 29, 2019 1.640 1.645 1.550 1.600 180,114 -0.06(-3.61%)
Aug 28, 2019 1.690 1.750 1.650 1.660 185,518 +0.00(+0.00%)
Aug 27, 2019 1.610 1.680 1.600 1.660 82,890 +0.05(+3.11%)
Aug 26, 2019 1.620 1.660 1.530 1.610 179,724 +0.02(+1.26%)
Aug 23, 2019 1.720 1.750 1.535 1.590 453,700 -0.16(-9.14%)
Aug 22, 2019 1.640 1.750 1.620 1.750 316,168 +0.10(+6.06%)
Aug 21, 2019 1.580 1.650 1.580 1.650 247,834 +0.06(+3.77%)
Aug 20, 2019 1.600 1.620 1.580 1.590 345,309 -0.03(-1.85%)
Aug 19, 2019 1.570 1.640 1.540 1.620 236,345 +0.06(+3.85%)
Aug 16, 2019 1.540 1.590 1.510 1.560 203,800 +0.03(+1.96%)
Aug 15, 2019 1.500 1.570 1.480 1.530 465,983 +0.02(+1.32%)
Aug 14, 2019 1.520 1.524 1.460 1.510 94,587 -0.02(-1.31%)
Aug 13, 2019 1.510 1.570 1.510 1.530 217,031 +0.00(+0.00%)
Aug 12, 2019 1.590 1.610 1.440 1.530 326,693 -0.06(-3.77%)
Aug 09, 2019 1.650 1.700 1.560 1.590 121,300 -0.06(-3.64%)
Aug 08, 2019 1.720 1.720 1.630 1.650 78,117 -0.06(-3.51%)
Aug 07, 2019 1.600 1.720 1.550 1.710 348,815 +0.12(+7.55%)
Aug 06, 2019 1.660 1.710 1.495 1.590 359,526 -0.06(-3.64%)
Aug 05, 2019 1.690 1.720 1.630 1.650 53,168 -0.06(-3.51%)
Aug 02, 2019 1.900 1.900 1.700 1.710 168,000 -0.18(-9.52%)
Aug 01, 2019 1.770 1.920 1.760 1.890 526,375 +0.12(+6.78%)
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%)
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.