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 (%)
Aug 31, 2017 7.110 8.150 7.101 8.120 2,070,342 +1.02(+14.37%)
Aug 30, 2017 6.690 7.190 6.585 7.100 696,462 +0.41(+6.13%)
Aug 29, 2017 6.740 6.882 6.560 6.690 252,994 -0.12(-1.76%)
Aug 28, 2017 6.720 6.970 6.710 6.810 328,340 +0.15(+2.25%)
Aug 25, 2017 7.090 7.110 6.640 6.660 306,297 -0.42(-5.93%)
Aug 24, 2017 6.730 7.130 6.650 7.080 506,992 +0.52(+7.93%)
Aug 23, 2017 6.400 6.660 6.305 6.560 245,700 +0.13(+2.02%)
Aug 22, 2017 6.510 6.620 6.425 6.430 287,126 -0.07(-1.08%)
Aug 21, 2017 6.350 6.590 6.320 6.500 239,900 +0.15(+2.36%)
Aug 18, 2017 6.370 6.470 6.250 6.350 219,157 -0.09(-1.40%)
Aug 17, 2017 6.530 6.610 6.320 6.440 292,210 -0.09(-1.38%)
Aug 16, 2017 6.610 6.780 6.510 6.530 197,317 -0.06(-0.91%)
Aug 15, 2017 6.640 6.710 6.450 6.590 225,188 -0.03(-0.45%)
Aug 14, 2017 6.510 6.800 6.480 6.620 303,785 +0.20(+3.12%)
Aug 11, 2017 6.580 6.690 6.390 6.420 311,303 -0.11(-1.68%)
Aug 10, 2017 6.860 6.860 6.430 6.530 467,894 -0.37(-5.36%)
Aug 09, 2017 7.020 7.130 6.850 6.900 234,851 -0.16(-2.27%)
Aug 08, 2017 7.110 7.280 7.020 7.060 254,827 -0.05(-0.70%)
Aug 07, 2017 7.190 7.225 6.990 7.110 194,886 -0.10(-1.39%)
Aug 04, 2017 7.240 6.930 7.210 321,372 +0.17(+2.41%)
Aug 03, 2017 6.850 7.120 6.838 7.040 359,342 +0.18(+2.62%)
Aug 02, 2017 7.420 7.480 6.820 6.860 615,566 -0.54(-7.30%)
Aug 01, 2017 7.240 7.460 7.105 7.400 401,184 +0.18(+2.49%)
Jul 31, 2017 7.640 7.750 7.160 7.220 578,243 -0.48(-6.23%)
Jul 28, 2017 7.500 7.850 7.224 7.700 1,188,788 +0.70(+10.00%)
Jul 27, 2017 7.370 7.400 6.970 7.000 566,348 -0.35(-4.76%)
Jul 26, 2017 7.320 7.440 7.150 7.350 293,348 +0.02(+0.27%)
Jul 25, 2017 7.400 7.460 7.220 7.330 275,718 +0.01(+0.14%)
Jul 24, 2017 7.280 7.350 7.140 7.320 288,253 +0.06(+0.83%)
Jul 21, 2017 7.380 7.390 7.120 7.260 239,911 -0.08(-1.09%)
Jul 20, 2017 7.440 7.130 7.340 274,174 +0.12(+1.66%)
Jul 19, 2017 7.250 7.440 7.130 7.220 182,062 +0.03(+0.42%)
Jul 18, 2017 7.350 7.430 7.050 7.190 417,421 -0.18(-2.44%)
Jul 17, 2017 7.360 7.680 7.330 7.370 388,515 -0.01(-0.14%)
Jul 14, 2017 7.740 7.820 7.380 7.380 508,900 -0.35(-4.53%)
Jul 13, 2017 7.650 7.850 7.520 7.730 691,327 +0.06(+0.78%)
Jul 12, 2017 7.710 7.740 7.500 7.670 491,975 +0.03(+0.39%)
Jul 11, 2017 7.650 7.810 7.580 7.640 527,317 +0.01(+0.13%)
Jul 10, 2017 7.700 8.190 7.460 7.630 996,104 -0.06(-0.78%)
Jul 07, 2017 7.520 7.820 7.500 7.690 641,259 +0.19(+2.53%)
Jul 06, 2017 7.480 7.650 7.390 7.500 664,039 +0.00(+0.00%)
Jul 05, 2017 7.510 7.555 7.400 7.500 582,436 +0.00(+0.00%)
Jul 03, 2017 7.350 7.640 7.310 7.500 257,399 +0.15(+2.04%)
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%)
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.