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 (%)
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%)
Sep 01, 2017 8.150 8.238 7.307 7.790 1,153,829 -0.33(-4.06%)
Aug 31, 2017 7.110 8.150 7.101 8.120 2,070,342 +1.02(+14.37%)
Aug 30, 2017 6.690 7.190 6.585 7.100 696,462 +0.41(+6.13%)
Aug 29, 2017 6.740 6.882 6.560 6.690 252,994 -0.12(-1.76%)
Aug 28, 2017 6.720 6.970 6.710 6.810 328,340 +0.15(+2.25%)
Aug 25, 2017 7.090 7.110 6.640 6.660 306,297 -0.42(-5.93%)
Aug 24, 2017 6.730 7.130 6.650 7.080 506,992 +0.52(+7.93%)
Aug 23, 2017 6.400 6.660 6.305 6.560 245,700 +0.13(+2.02%)
Aug 22, 2017 6.510 6.620 6.425 6.430 287,126 -0.07(-1.08%)
Aug 21, 2017 6.350 6.590 6.320 6.500 239,900 +0.15(+2.36%)
Aug 18, 2017 6.370 6.470 6.250 6.350 219,157 -0.09(-1.40%)
Aug 17, 2017 6.530 6.610 6.320 6.440 292,210 -0.09(-1.38%)
Aug 16, 2017 6.610 6.780 6.510 6.530 197,317 -0.06(-0.91%)
Aug 15, 2017 6.640 6.710 6.450 6.590 225,188 -0.03(-0.45%)
Aug 14, 2017 6.510 6.800 6.480 6.620 303,785 +0.20(+3.12%)
Aug 11, 2017 6.580 6.690 6.390 6.420 311,303 -0.11(-1.68%)
Aug 10, 2017 6.860 6.860 6.430 6.530 467,894 -0.37(-5.36%)
Aug 09, 2017 7.020 7.130 6.850 6.900 234,851 -0.16(-2.27%)
Aug 08, 2017 7.110 7.280 7.020 7.060 254,827 -0.05(-0.70%)
Aug 07, 2017 7.190 7.225 6.990 7.110 194,886 -0.10(-1.39%)
Aug 04, 2017 7.240 6.930 7.210 321,372 +0.17(+2.41%)
Aug 03, 2017 6.850 7.120 6.838 7.040 359,342 +0.18(+2.62%)
Aug 02, 2017 7.420 7.480 6.820 6.860 615,566 -0.54(-7.30%)
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.