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 (%)
Apr 30, 2018 4.740 4.770 4.480 4.560 637,582 -0.16(-3.39%)
Apr 27, 2018 4.750 4.760 4.510 4.720 646,059 -0.01(-0.21%)
Apr 26, 2018 4.610 4.760 4.560 4.730 409,242 +0.14(+3.05%)
Apr 25, 2018 4.670 4.750 4.360 4.590 841,818 -0.10(-2.13%)
Apr 24, 2018 4.550 4.730 4.450 4.690 714,918 +0.15(+3.30%)
Apr 23, 2018 4.500 4.590 4.350 4.540 1,202,653 +0.05(+1.11%)
Apr 20, 2018 4.480 4.580 4.380 4.490 794,847 -0.02(-0.44%)
Apr 19, 2018 4.530 4.760 4.430 4.510 1,245,264 -0.03(-0.66%)
Apr 18, 2018 4.530 4.671 4.300 4.540 1,014,538 -0.03(-0.66%)
Apr 17, 2018 4.220 4.645 4.211 4.570 1,538,734 +0.45(+10.79%)
Apr 16, 2018 4.190 4.200 3.750 4.125 2,162,814 -0.34(-7.72%)
Apr 13, 2018 4.570 4.600 4.410 4.470 1,272,777 -0.03(-0.67%)
Apr 12, 2018 4.190 4.600 4.150 4.500 2,176,328 +0.36(+8.70%)
Apr 11, 2018 4.040 4.300 4.010 4.140 2,027,314 +0.11(+2.73%)
Apr 10, 2018 3.910 4.120 3.760 4.030 2,667,155 +0.17(+4.40%)
Apr 09, 2018 4.060 4.130 3.770 3.860 3,574,045 -0.34(-8.10%)
Apr 06, 2018 4.500 4.990 3.950 4.200 15,298,669 -3.12(-42.62%)
Apr 05, 2018 7.390 7.420 7.170 7.320 407,259 +0.00(+0.00%)
Apr 04, 2018 6.940 7.390 6.910 7.320 650,054 +0.26(+3.68%)
Apr 03, 2018 7.110 7.170 6.840 7.060 750,490 +0.01(+0.14%)
Apr 02, 2018 7.210 7.340 7.010 7.050 645,109 -0.20(-2.76%)
Mar 29, 2018 7.250 7.250 7.250 0 -0.33(-4.35%)
Mar 28, 2018 7.100 7.610 7.028 7.580 683,118 +0.50(+7.06%)
Mar 27, 2018 7.350 7.500 7.030 7.080 593,488 -0.28(-3.80%)
Mar 26, 2018 7.360 7.480 7.040 7.360 389,237 +0.10(+1.38%)
Mar 23, 2018 7.370 7.549 7.200 7.260 466,968 -0.12(-1.63%)
Mar 22, 2018 7.220 7.550 7.100 7.380 636,763 +0.14(+1.93%)
Mar 21, 2018 7.060 7.480 7.010 7.240 639,477 +0.17(+2.40%)
Mar 20, 2018 6.950 7.120 6.800 7.070 775,059 +0.14(+2.02%)
Mar 19, 2018 7.240 7.392 6.877 6.930 1,153,347 -0.31(-4.28%)
Mar 16, 2018 7.350 7.374 7.000 7.240 966,046 -0.12(-1.63%)
Mar 15, 2018 7.950 7.960 7.320 7.360 763,760 -0.55(-6.95%)
Mar 14, 2018 8.150 8.260 7.890 7.910 508,979 -0.21(-2.59%)
Mar 13, 2018 8.220 8.300 7.927 8.120 672,860 -0.09(-1.10%)
Mar 12, 2018 7.890 8.370 7.810 8.210 848,672 +0.36(+4.59%)
Mar 09, 2018 8.150 8.150 7.500 7.850 1,092,944 -0.25(-3.09%)
Mar 08, 2018 7.980 8.250 7.770 8.100 653,092 +0.17(+2.14%)
Mar 07, 2018 7.960 8.090 7.820 7.930 614,287 -0.14(-1.73%)
Mar 06, 2018 7.700 8.380 7.700 8.070 1,135,777 +0.37(+4.81%)
Mar 05, 2018 7.580 7.740 7.255 7.700 746,127 +0.11(+1.45%)
Mar 02, 2018 6.950 7.690 6.600 7.590 1,698,857 +0.60(+8.58%)
Mar 01, 2018 7.120 7.230 6.700 6.990 991,673 -0.19(-2.65%)
Feb 28, 2018 7.410 7.410 7.050 7.180 779,214 -0.20(-2.71%)
Feb 27, 2018 7.250 7.420 7.120 7.380 652,043 +0.16(+2.22%)
Feb 26, 2018 7.160 7.280 7.000 7.220 524,058 +0.12(+1.69%)
Feb 23, 2018 7.040 7.110 6.723 7.100 620,934 +0.10(+1.43%)
Feb 22, 2018 7.080 7.210 6.950 7.000 616,213 -0.01(-0.14%)
Feb 21, 2018 7.170 7.380 6.990 7.010 657,119 -0.12(-1.68%)
Feb 20, 2018 7.060 7.360 7.060 7.130 553,933 +0.02(+0.28%)
Feb 16, 2018 7.110 7.110 7.110 0 +0.27(+3.95%)
Feb 15, 2018 6.810 6.990 6.740 6.840 519,313 +0.07(+1.03%)
Feb 14, 2018 6.930 6.510 6.770 1,062,007 +0.21(+3.20%)
Feb 13, 2018 6.900 6.923 6.410 6.560 1,304,473 -0.36(-5.13%)
Feb 12, 2018 7.010 7.319 6.820 6.915 893,225 +0.11(+1.54%)
Feb 09, 2018 7.600 7.730 6.565 6.810 1,710,296 -0.76(-10.04%)
Feb 08, 2018 8.790 8.790 7.560 7.570 1,368,183 -1.24(-14.07%)
Feb 07, 2018 8.270 9.000 8.160 8.810 801,785 +0.49(+5.89%)
Feb 06, 2018 7.870 8.420 7.800 8.320 828,037 +0.05(+0.60%)
Feb 05, 2018 8.350 8.390 8.140 8.270 619,598 -0.18(-2.13%)
Feb 02, 2018 8.420 8.655 8.270 8.450 734,226 -0.11(-1.29%)
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.