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 (%)
Jan 31, 2018 8.500 8.559 8.160 8.250 553,572 -0.16(-1.90%)
Jan 30, 2018 8.500 8.570 8.470 8.410 366,996 -0.18(-2.10%)
Jan 29, 2018 8.530 8.700 8.470 8.590 406,722 +0.01(+0.12%)
Jan 26, 2018 8.690 8.700 8.310 8.580 554,583 -0.06(-0.69%)
Jan 25, 2018 8.680 8.730 8.480 8.640 465,156 +0.09(+1.05%)
Jan 24, 2018 8.870 8.930 8.410 8.550 522,199 -0.21(-2.40%)
Jan 23, 2018 8.560 8.930 8.560 8.760 707,605 +0.20(+2.34%)
Jan 22, 2018 8.650 9.140 8.540 8.560 931,543 -0.06(-0.70%)
Jan 19, 2018 8.490 8.650 8.275 8.620 471,712 +0.18(+2.13%)
Jan 18, 2018 8.310 8.550 8.150 8.440 417,169 +0.08(+0.96%)
Jan 17, 2018 8.400 8.580 8.200 8.360 796,616 +0.00(+0.00%)
Jan 16, 2018 8.640 8.750 8.240 8.360 657,376 -0.22(-2.56%)
Jan 12, 2018 8.580 8.580 8.580 0 +0.14(+1.66%)
Jan 11, 2018 8.380 8.715 8.200 8.440 634,714 +0.06(+0.72%)
Jan 10, 2018 8.520 8.164 8.380 757,419 -0.12(-1.41%)
Jan 09, 2018 8.450 8.725 8.370 8.500 606,673 +0.04(+0.53%)
Jan 08, 2018 9.030 9.129 8.260 8.455 1,081,591 -0.54(-6.06%)
Jan 05, 2018 9.890 10.02 8.950 9.000 1,847,556 -1.06(-10.54%)
Jan 04, 2018 9.180 10.41 8.850 10.06 2,651,997 +0.96(+10.55%)
Jan 03, 2018 8.450 9.230 8.390 9.100 1,010,676 +0.63(+7.44%)
Jan 02, 2018 8.170 8.630 8.092 8.470 746,999 +0.36(+4.44%)
Dec 29, 2017 8.110 8.110 8.110 0 -0.16(-1.93%)
Dec 28, 2017 8.200 8.400 8.120 8.270 608,550 +0.08(+0.98%)
Dec 27, 2017 8.150 8.370 8.130 8.190 479,784 +0.02(+0.24%)
Dec 26, 2017 8.190 8.650 8.127 8.170 679,635 -0.06(-0.73%)
Dec 22, 2017 8.370 8.440 8.060 8.230 465,416 -0.10(-1.20%)
Dec 21, 2017 8.130 8.370 8.030 8.330 385,927 +0.20(+2.46%)
Dec 20, 2017 8.030 8.250 7.948 8.130 386,489 +0.18(+2.26%)
Dec 19, 2017 7.910 8.290 7.790 7.950 703,749 +0.02(+0.25%)
Dec 18, 2017 8.170 8.230 7.860 7.930 793,785 -0.22(-2.70%)
Dec 15, 2017 8.240 8.410 8.000 8.150 1,554,130 -0.10(-1.21%)
Dec 14, 2017 8.440 8.750 8.200 8.250 447,368 -0.19(-2.25%)
Dec 13, 2017 7.930 8.580 7.900 8.440 606,926 +0.47(+5.90%)
Dec 12, 2017 8.460 8.580 7.930 7.970 826,384 -0.54(-6.35%)
Dec 11, 2017 8.440 8.730 8.360 8.510 573,145 +0.08(+0.95%)
Dec 08, 2017 8.060 8.490 7.930 8.430 807,781 +0.39(+4.85%)
Dec 07, 2017 7.920 8.140 7.630 8.040 1,127,083 +0.15(+1.90%)
Dec 06, 2017 8.300 8.375 7.800 7.890 887,573 -0.48(-5.73%)
Dec 05, 2017 8.350 8.610 8.130 8.370 561,108 -0.02(-0.24%)
Dec 04, 2017 8.960 9.000 8.350 8.390 1,120,447 -0.47(-5.30%)
Dec 01, 2017 8.780 9.020 8.460 8.860 756,542 +0.09(+1.03%)
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%)
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.