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 30, 2017 8.730 8.970 8.580 8.770 790,720 +0.02(+0.23%)
Nov 29, 2017 8.810 9.040 8.640 8.750 683,547 +0.02(+0.23%)
Nov 28, 2017 8.870 8.880 8.480 8.730 537,818 -0.15(-1.69%)
Nov 27, 2017 8.780 9.000 8.540 8.880 648,813 +0.14(+1.60%)
Nov 24, 2017 8.870 8.935 8.510 8.740 423,193 -0.17(-1.91%)
Nov 22, 2017 8.580 8.940 8.580 8.910 661,421 +0.33(+3.85%)
Nov 21, 2017 9.220 9.262 8.450 8.580 1,506,309 -0.60(-6.54%)
Nov 20, 2017 9.500 10.02 9.110 9.180 1,413,119 -0.43(-4.47%)
Nov 17, 2017 9.190 9.810 9.160 9.610 1,875,230 +0.36(+3.89%)
Nov 16, 2017 8.750 9.420 8.750 9.250 1,334,534 +0.52(+5.96%)
Nov 15, 2017 8.270 8.910 8.120 8.730 698,313 +0.37(+4.43%)
Nov 14, 2017 8.820 8.980 8.111 8.360 872,277 -0.54(-6.07%)
Nov 13, 2017 8.930 9.140 8.750 8.900 657,621 -0.12(-1.33%)
Nov 10, 2017 8.750 9.180 8.740 9.020 1,035,536 +0.15(+1.69%)
Nov 09, 2017 8.830 8.995 8.670 8.870 1,146,884 -0.01(-0.11%)
Nov 08, 2017 8.580 9.000 8.580 8.880 821,288 +0.27(+3.14%)
Nov 07, 2017 9.020 9.060 8.560 8.610 966,299 -0.37(-4.12%)
Nov 06, 2017 8.920 9.050 8.570 8.980 1,124,768 +0.11(+1.24%)
Nov 03, 2017 8.560 9.070 8.310 8.870 1,354,141 +0.30(+3.50%)
Nov 02, 2017 9.500 9.550 8.400 8.570 1,692,385 -0.67(-7.25%)
Nov 01, 2017 9.330 9.530 9.164 9.240 843,499 -0.12(-1.28%)
Oct 31, 2017 9.450 9.648 9.200 9.360 801,466 -0.07(-0.74%)
Oct 30, 2017 9.600 9.880 9.270 9.430 839,520 -0.09(-0.95%)
Oct 27, 2017 9.520 9.630 9.235 9.520 950,432 +0.01(+0.11%)
Oct 26, 2017 9.210 9.570 9.170 9.510 1,124,887 +0.11(+1.17%)
Oct 25, 2017 9.670 9.840 9.250 9.400 1,332,025 -0.28(-2.89%)
Oct 24, 2017 9.770 9.910 9.580 9.680 1,540,687 -0.09(-0.92%)
Oct 23, 2017 10.09 10.22 9.700 9.770 1,282,145 -0.31(-3.08%)
Oct 20, 2017 10.22 10.36 10.02 10.08 956,017 -0.21(-2.04%)
Oct 19, 2017 10.20 10.34 10.02 10.29 1,050,890 +0.11(+1.08%)
Oct 18, 2017 10.17 10.30 9.820 10.18 1,418,142 +0.02(+0.20%)
Oct 17, 2017 10.27 10.39 9.800 10.16 1,377,808 -0.08(-0.78%)
Oct 16, 2017 10.77 11.06 10.06 10.24 2,117,586 -0.51(-4.74%)
Oct 13, 2017 12.49 12.50 10.68 10.75 3,580,378 -0.50(-4.44%)
Oct 12, 2017 10.89 11.33 10.79 11.25 1,128,902 +0.29(+2.65%)
Oct 11, 2017 11.02 11.16 10.84 10.96 931,308 -0.10(-0.90%)
Oct 10, 2017 11.12 10.46 11.06 1,653,503 +0.16(+1.47%)
Oct 09, 2017 10.86 11.33 10.70 10.90 1,631,630 +0.20(+1.87%)
Oct 06, 2017 11.35 11.46 10.60 10.70 2,398,061 -0.83(-7.20%)
Oct 05, 2017 11.88 12.08 10.68 11.53 3,807,819 -0.34(-2.86%)
Oct 04, 2017 10.92 12.91 10.67 11.87 9,444,304 +0.96(+8.80%)
Oct 03, 2017 10.43 11.04 10.16 10.91 2,849,278 +0.52(+5.00%)
Oct 02, 2017 10.07 10.65 10.05 10.39 2,213,590 +0.21(+2.06%)
Sep 29, 2017 9.790 10.60 9.510 10.18 3,486,525 +0.38(+3.88%)
Sep 28, 2017 9.140 9.850 8.830 9.800 3,280,660 +0.64(+6.99%)
Sep 27, 2017 9.010 9.160 2,481,442 +0.06(+0.66%)
Sep 26, 2017 10.09 10.25 8.935 9.100 3,638,527 -0.99(-9.81%)
Sep 25, 2017 11.60 11.70 9.890 10.09 4,383,188 -0.90(-8.19%)
Sep 22, 2017 10.72 11.74 10.38 10.99 4,795,993 +0.18(+1.67%)
Sep 21, 2017 11.25 11.47 10.78 10.81 1,807,430 -0.50(-4.42%)
Sep 20, 2017 12.14 12.14 11.22 11.31 2,723,273 -0.57(-4.80%)
Sep 19, 2017 12.21 12.38 11.16 11.88 3,466,438 -0.21(-1.74%)
Sep 18, 2017 12.83 12.96 11.94 12.09 2,812,031 -0.58(-4.58%)
Sep 15, 2017 13.24 13.73 12.32 12.67 4,209,589 -0.52(-3.94%)
Sep 14, 2017 14.15 14.26 12.61 13.19 2,580,814 -0.55(-4.00%)
Sep 13, 2017 15.28 15.44 13.66 13.74 2,811,643 -1.27(-8.46%)
Sep 12, 2017 16.40 18.59 14.69 15.01 9,031,192 -1.63(-9.80%)
Sep 11, 2017 18.10 18.10 15.43 16.64 10,094,961 -1.03(-5.83%)
Sep 08, 2017 13.97 19.30 13.60 17.67 31,301,932 +4.07(+29.93%)
Sep 07, 2017 9.560 14.47 9.500 13.60 28,819,036 +5.81(+74.58%)
Sep 06, 2017 7.800 7.980 7.640 7.790 654,002 +0.05(+0.65%)
Sep 05, 2017 7.860 7.930 7.510 7.740 434,576 -0.05(-0.64%)
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.