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, 2018 1.450 1.540 1.440 1.520 626,000 +0.06(+4.11%)
Dec 28, 2018 1.370 1.490 1.350 1.460 706,500 +0.10(+7.35%)
Dec 27, 2018 1.400 1.410 1.278 1.360 1,261,013 -0.04(-2.86%)
Dec 26, 2018 1.420 1.490 1.390 1.400 515,275 -0.02(-1.41%)
Dec 24, 2018 1.540 1.540 1.410 1.420 285,500 -0.09(-5.96%)
Dec 21, 2018 1.660 1.680 1.510 1.510 880,400 -0.13(-7.93%)
Dec 20, 2018 1.670 1.730 1.600 1.640 315,408 -0.03(-1.80%)
Dec 19, 2018 1.700 1.770 1.650 1.670 283,180 -0.04(-2.34%)
Dec 18, 2018 1.760 1.780 1.660 1.710 448,700 -0.02(-1.16%)
Dec 17, 2018 1.750 1.830 1.720 1.730 303,613 -0.02(-1.14%)
Dec 14, 2018 1.720 1.790 1.710 1.750 240,800 +0.03(+1.74%)
Dec 13, 2018 1.800 1.810 1.700 1.720 437,475 -0.08(-4.44%)
Dec 12, 2018 1.740 1.840 1.730 1.800 290,276 +0.07(+4.05%)
Dec 11, 2018 1.810 1.840 1.720 1.730 193,435 -0.06(-3.35%)
Dec 10, 2018 1.820 1.840 1.735 1.790 449,933 -0.04(-2.19%)
Dec 07, 2018 1.850 1.870 1.760 1.830 293,100 -0.01(-0.54%)
Dec 06, 2018 1.870 1.900 1.800 1.840 378,579 -0.02(-1.08%)
Dec 04, 2018 1.890 2.000 1.860 1.860 341,800 -0.04(-2.11%)
Dec 03, 2018 1.910 1.960 1.850 1.900 254,911 +0.01(+0.53%)
Nov 30, 2018 1.970 2.000 1.860 1.890 361,100 -0.08(-4.06%)
Nov 29, 2018 1.890 2.000 1.860 1.970 289,160 +0.07(+3.68%)
Nov 28, 2018 1.870 1.950 1.820 1.900 316,844 +0.05(+2.70%)
Nov 27, 2018 1.930 1.930 1.830 1.850 266,797 -0.08(-4.15%)
Nov 26, 2018 1.960 1.970 1.900 1.930 240,346 -0.01(-0.52%)
Nov 23, 2018 1.960 2.050 1.930 1.940 193,400 -0.01(-0.51%)
Nov 21, 2018 1.950 1.950 1.950 0 +0.09(+4.84%)
Nov 20, 2018 1.850 1.880 1.800 1.860 266,972 -0.02(-1.06%)
Nov 19, 2018 1.890 1.930 1.850 1.880 281,056 +0.00(+0.00%)
Nov 16, 2018 2.050 2.120 1.830 1.880 825,100 -0.21(-10.05%)
Nov 15, 2018 1.940 2.200 1.900 2.090 1,328,368 +0.23(+12.37%)
Nov 14, 2018 1.990 2.050 1.840 1.860 556,835 -0.06(-3.12%)
Nov 13, 2018 2.010 2.090 1.900 1.920 426,248 -0.06(-3.03%)
Nov 12, 2018 2.080 2.080 1.920 1.980 329,415 -0.10(-4.81%)
Nov 09, 2018 2.120 2.160 2.010 2.080 279,200 -0.07(-3.26%)
Nov 08, 2018 2.130 2.200 2.100 2.150 379,116 -0.01(-0.46%)
Nov 07, 2018 2.160 2.190 2.110 2.160 366,300 +0.02(+0.93%)
Nov 06, 2018 2.170 2.210 2.110 2.140 377,572 +0.00(+0.00%)
Nov 05, 2018 2.160 2.220 2.101 2.140 524,559 +0.02(+0.94%)
Nov 02, 2018 2.330 2.480 2.090 2.120 1,707,500 -0.15(-6.61%)
Nov 01, 2018 1.890 2.310 1.890 2.270 2,134,695 +0.38(+20.11%)
Oct 31, 2018 1.960 1.980 1.855 1.890 530,628 -0.05(-2.58%)
Oct 30, 2018 1.910 1.980 1.880 1.940 348,576 +0.01(+0.52%)
Oct 29, 2018 1.950 2.040 1.880 1.930 353,259 +0.00(+0.00%)
Oct 26, 2018 2.000 2.010 1.890 1.930 435,200 -0.09(-4.46%)
Oct 25, 2018 1.990 2.110 1.980 2.020 250,075 +0.04(+2.02%)
Oct 24, 2018 2.060 2.120 1.940 1.980 424,530 -0.07(-3.41%)
Oct 23, 2018 2.070 2.138 2.010 2.050 302,631 -0.06(-2.84%)
Oct 22, 2018 2.160 2.160 2.060 2.110 171,492 -0.05(-2.31%)
Oct 19, 2018 2.150 2.250 2.100 2.160 233,200 +0.01(+0.47%)
Oct 18, 2018 2.200 2.230 2.120 2.150 337,096 -0.07(-3.15%)
Oct 17, 2018 2.260 2.330 2.220 2.220 207,792 -0.03(-1.33%)
Oct 16, 2018 2.190 2.364 2.164 2.250 536,254 +0.08(+3.69%)
Oct 15, 2018 2.150 2.180 2.060 2.170 210,278 +0.02(+0.93%)
Oct 12, 2018 2.210 2.250 2.100 2.150 278,100 -0.05(-2.27%)
Oct 11, 2018 2.240 2.300 2.140 2.200 317,154 -0.04(-1.79%)
Oct 10, 2018 2.330 2.370 2.180 2.240 386,676 -0.10(-4.27%)
Oct 09, 2018 2.300 2.390 2.270 2.340 264,244 +0.03(+1.30%)
Oct 08, 2018 2.340 2.360 2.280 2.310 225,247 -0.05(-2.12%)
Oct 05, 2018 2.310 2.390 2.240 2.360 372,600 +0.06(+2.61%)
Oct 04, 2018 2.380 2.460 2.290 2.300 262,442 -0.11(-4.56%)
Oct 03, 2018 2.300 2.600 2.260 2.410 736,230 +0.13(+5.70%)
Oct 02, 2018 2.270 2.290 2.160 2.280 436,426 +0.00(+0.00%)
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.