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 (%)
Jun 30, 2017 7.360 7.420 7.200 7.350 534,043 +0.00(+0.00%)
Jun 29, 2017 7.280 7.470 7.110 7.350 664,646 +0.06(+0.82%)
Jun 28, 2017 7.100 7.500 7.020 7.290 677,218 +0.19(+2.68%)
Jun 27, 2017 7.310 7.420 7.000 7.100 749,996 -0.21(-2.87%)
Jun 26, 2017 7.410 7.570 7.250 7.310 592,536 -0.05(-0.68%)
Jun 23, 2017 7.650 7.210 7.360 1,562,509 -0.04(-0.54%)
Jun 22, 2017 7.490 7.730 7.210 7.400 1,317,165 +0.04(+0.54%)
Jun 21, 2017 6.820 7.550 6.820 7.360 1,835,559 +0.61(+9.04%)
Jun 20, 2017 6.300 7.040 6.230 6.750 1,483,891 +0.43(+6.80%)
Jun 19, 2017 6.100 6.410 6.080 6.320 623,653 +0.20(+3.27%)
Jun 16, 2017 6.030 6.190 5.950 6.120 569,380 +0.05(+0.82%)
Jun 15, 2017 6.220 6.280 5.950 6.070 759,761 -0.15(-2.41%)
Jun 14, 2017 6.110 6.440 5.960 6.220 1,020,522 +0.08(+1.30%)
Jun 13, 2017 6.180 6.311 6.010 6.140 957,648 -0.06(-0.97%)
Jun 12, 2017 6.550 6.550 5.900 6.200 1,543,686 -0.26(-4.02%)
Jun 09, 2017 6.350 6.860 6.030 6.460 3,939,380 +0.22(+3.53%)
Jun 08, 2017 7.350 8.230 6.130 6.240 8,307,894 -4.38(-41.24%)
Jun 07, 2017 11.03 11.17 10.27 10.62 674,340 -0.41(-3.72%)
Jun 06, 2017 11.34 11.40 10.66 11.03 602,238 +0.00(+0.00%)
Jun 05, 2017 12.06 12.48 10.89 11.03 1,370,266 -1.56(-12.39%)
Jun 02, 2017 12.76 13.07 12.44 12.59 581,019 -0.16(-1.25%)
Jun 01, 2017 12.83 12.94 12.47 12.75 436,360 -0.01(-0.08%)
May 31, 2017 13.16 13.51 12.30 12.76 682,497 -0.26(-2.00%)
May 30, 2017 14.32 14.32 13.01 13.02 652,248 -1.32(-9.21%)
May 26, 2017 15.20 15.24 13.88 14.34 753,248 -0.90(-5.91%)
May 25, 2017 15.54 15.54 15.01 15.24 452,639 -0.13(-0.85%)
May 24, 2017 15.50 15.60 14.93 15.37 537,040 -0.13(-0.84%)
May 23, 2017 15.16 15.54 14.60 15.50 424,394 +0.39(+2.58%)
May 22, 2017 14.77 15.62 14.68 15.11 659,250 +0.33(+2.23%)
May 19, 2017 14.62 15.03 14.43 14.78 470,541 +0.14(+0.96%)
May 18, 2017 15.17 15.32 13.90 14.64 1,857,913 -1.46(-9.07%)
May 17, 2017 15.92 16.50 15.65 16.10 608,778 -0.25(-1.53%)
May 16, 2017 17.00 17.24 16.25 16.35 460,587 -0.65(-3.82%)
May 15, 2017 17.14 17.54 16.91 17.00 390,066 -0.42(-2.41%)
May 12, 2017 16.86 17.64 16.86 17.42 423,390 +0.58(+3.44%)
May 11, 2017 17.08 17.29 16.66 16.84 271,138 -0.32(-1.86%)
May 10, 2017 16.62 17.42 16.53 17.16 257,882 +0.44(+2.63%)
May 09, 2017 16.48 17.28 16.35 16.72 467,123 +0.31(+1.89%)
May 08, 2017 16.90 16.98 16.30 16.41 326,838 -0.54(-3.19%)
May 05, 2017 17.51 18.08 16.27 16.95 634,257 -0.55(-3.14%)
May 04, 2017 18.20 18.86 16.06 17.50 1,229,561 -0.22(-1.24%)
May 03, 2017 18.01 18.81 17.68 17.72 563,749 -0.33(-1.83%)
May 02, 2017 18.87 19.46 17.93 18.05 562,716 -0.81(-4.29%)
May 01, 2017 18.78 18.99 18.15 18.86 292,867 +0.17(+0.91%)
Apr 28, 2017 18.34 19.02 18.34 18.69 292,555 +0.32(+1.74%)
Apr 27, 2017 19.05 19.06 18.19 18.37 523,373 -0.68(-3.57%)
Apr 26, 2017 18.51 19.36 18.40 19.05 683,277 +0.50(+2.70%)
Apr 25, 2017 18.87 19.06 17.87 18.55 1,194,616 -0.04(-0.22%)
Apr 24, 2017 18.16 19.42 18.11 18.59 795,692 +0.51(+2.82%)
Apr 21, 2017 18.19 19.47 17.87 18.08 1,018,622 -0.18(-0.99%)
Apr 20, 2017 19.70 20.47 18.14 18.26 1,610,445 -0.76(-4.00%)
Apr 19, 2017 16.19 19.20 16.01 19.02 2,559,404 +3.02(+18.87%)
Apr 18, 2017 15.73 16.03 15.56 16.00 397,500 +0.09(+0.57%)
Apr 17, 2017 15.51 16.21 15.35 15.91 429,083 +0.41(+2.65%)
Apr 13, 2017 15.39 15.81 15.28 15.50 489,160 +0.02(+0.13%)
Apr 12, 2017 15.96 16.00 15.16 15.48 766,452 -0.52(-3.25%)
Apr 11, 2017 16.39 16.53 15.80 16.00 724,343 -0.72(-4.31%)
Apr 10, 2017 16.22 17.15 16.22 16.72 661,397 +0.53(+3.27%)
Apr 07, 2017 17.50 17.50 15.60 16.19 1,542,377 -1.35(-7.70%)
Apr 06, 2017 17.99 17.99 16.65 17.54 1,659,366 -0.34(-1.90%)
Apr 05, 2017 20.79 20.79 17.84 17.88 2,263,945 -2.91(-14.00%)
Apr 04, 2017 19.46 21.60 16.39 20.79 4,546,004 -2.30(-9.96%)
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.