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 (%)
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%)
Dec 02, 2019 1.555 1.580 1.508 1.535 119,140 +0.01(+0.99%)
Nov 29, 2019 1.590 1.640 1.510 1.520 180,400 -0.08(-5.00%)
Nov 27, 2019 1.600 1.630 1.580 1.600 108,900 +0.00(+0.00%)
Nov 26, 2019 1.580 1.610 1.570 1.600 126,996 +0.01(+0.63%)
Nov 25, 2019 1.530 1.610 1.530 1.590 72,204 +0.06(+3.92%)
Nov 22, 2019 1.570 1.580 1.510 1.530 153,100 -0.05(-3.16%)
Nov 21, 2019 1.600 1.630 1.570 1.580 74,746 -0.03(-1.86%)
Nov 20, 2019 1.600 1.640 1.590 1.610 156,350 +0.01(+0.63%)
Nov 19, 2019 1.560 1.620 1.560 1.600 229,124 +0.04(+2.56%)
Nov 18, 2019 1.530 1.570 1.490 1.560 52,575 +0.03(+1.96%)
Nov 15, 2019 1.620 1.620 1.530 1.530 55,000 -0.09(-5.56%)
Nov 14, 2019 1.550 1.630 1.510 1.620 160,938 +0.05(+3.18%)
Nov 13, 2019 1.500 1.570 1.470 1.570 111,472 +0.09(+6.08%)
Nov 12, 2019 1.550 1.590 1.460 1.480 232,256 -0.05(-3.27%)
Nov 11, 2019 1.520 1.550 1.500 1.530 111,653 -0.01(-0.65%)
Nov 08, 2019 1.500 1.570 1.430 1.540 536,300 -0.03(-1.91%)
Nov 07, 2019 1.550 1.590 1.500 1.570 227,224 +0.02(+1.29%)
Nov 06, 2019 1.570 1.600 1.460 1.550 231,580 -0.02(-1.27%)
Nov 05, 2019 1.530 1.589 1.530 1.570 137,078 +0.04(+2.61%)
Nov 04, 2019 1.510 1.600 1.500 1.530 177,417 +0.04(+2.68%)
Nov 01, 2019 1.470 1.525 1.470 1.490 425,700 +0.01(+0.68%)
Oct 31, 2019 1.460 1.480 1.440 1.480 132,240 +0.00(+0.00%)
Oct 30, 2019 1.530 1.550 1.470 1.480 664,542 -0.04(-2.63%)
Oct 29, 2019 1.540 1.550 1.460 1.520 316,512 -0.02(-1.30%)
Oct 28, 2019 1.530 1.580 1.510 1.540 333,325 +0.00(+0.00%)
Oct 25, 2019 1.590 1.630 1.540 1.540 127,600 -0.06(-3.75%)
Oct 24, 2019 1.590 1.640 1.580 1.600 309,234 +0.01(+0.63%)
Oct 23, 2019 1.540 1.600 1.510 1.590 141,092 +0.03(+1.92%)
Oct 22, 2019 1.560 1.620 1.480 1.560 781,929 +0.07(+4.70%)
Oct 21, 2019 1.380 1.510 1.360 1.490 897,476 +0.12(+8.76%)
Oct 18, 2019 1.250 1.390 1.250 1.370 462,200 +0.10(+7.87%)
Oct 17, 2019 1.350 1.350 1.260 1.270 263,483 -0.07(-5.58%)
Oct 16, 2019 1.222 1.350 1.210 1.345 218,189 +0.09(+7.60%)
Oct 15, 2019 1.180 1.280 1.170 1.250 173,870 +0.07(+5.93%)
Oct 14, 2019 1.170 1.230 1.160 1.180 89,181 +0.01(+0.85%)
Oct 11, 2019 1.160 1.200 1.160 1.170 181,500 +0.00(+0.00%)
Oct 10, 2019 1.190 1.190 1.160 1.170 67,455 -0.01(-0.85%)
Oct 09, 2019 1.210 1.220 1.170 1.180 195,498 -0.03(-2.48%)
Oct 08, 2019 1.170 1.230 1.160 1.210 217,232 +0.02(+1.68%)
Oct 07, 2019 1.250 1.260 1.160 1.190 420,930 -0.02(-1.65%)
Oct 04, 2019 1.230 1.250 1.160 1.210 168,800 -0.02(-1.63%)
Oct 03, 2019 1.210 1.240 1.140 1.230 226,544 +0.01(+0.82%)
Oct 02, 2019 1.240 1.240 1.130 1.220 760,191 -0.02(-1.61%)
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.