Canada markets close in 5 hours 19 minutes

Neoleukin Therapeutics, Inc. (NLTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0150-0.0650 (-6.02%)
As of 10:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20221.09001.09001.00001.01501.0150188,638
Jun 24, 20221.13001.16001.05001.08001.08004,012,500
Jun 23, 20220.99001.12000.99001.11001.1100589,600
Jun 22, 20220.97001.03000.96000.97700.9770254,900
Jun 21, 20221.00001.05000.95000.97400.9740365,100
Jun 17, 20220.97601.05000.97601.00001.0000422,500
Jun 16, 20220.95100.99600.92900.97800.9780234,900
Jun 15, 20220.95000.99800.95000.97400.9740124,600
Jun 14, 20220.96001.00000.90800.95200.9520139,500
Jun 13, 20221.04001.04800.93900.96100.9610235,300
Jun 10, 20221.00001.01500.99001.01001.0100235,400
Jun 09, 20221.06001.08000.97001.02001.0200353,300
Jun 08, 20221.03001.14001.03001.10001.1000789,600
Jun 07, 20220.96001.08000.96001.06001.0600306,600
Jun 06, 20220.98001.03000.97000.99400.9940330,000
Jun 03, 20220.92000.98000.91000.96600.9660176,700
Jun 02, 20220.96701.01000.79500.91500.9150727,300
Jun 01, 20221.05001.05000.94000.97000.9700282,100
May 31, 20221.01001.03000.98901.00001.0000183,000
May 27, 20221.03001.03000.96201.00001.0000196,800
May 26, 20220.98001.03000.95301.02001.0200162,200
May 25, 20220.95600.99400.91800.98400.9840122,100
May 24, 20221.00001.06000.92000.94000.9400304,400
May 23, 20221.04001.07001.00001.04001.040086,600
May 20, 20221.12001.14001.00001.06001.0600196,100
May 19, 20221.08001.13001.06001.11001.1100143,400
May 18, 20221.07001.14001.06001.08001.0800167,200
May 17, 20221.13001.13001.04001.10001.1000261,200
May 16, 20221.02001.11000.96101.09001.0900423,800
May 13, 20221.08001.11000.92300.98000.9800511,200
May 12, 20221.05001.15001.02001.07001.0700595,100
May 11, 20221.15001.15001.03001.03501.0350244,400
May 10, 20221.19001.38001.11201.15001.1500983,000
May 09, 20221.21001.26001.12001.14001.1400209,700
May 06, 20221.30001.30001.17001.23001.2300124,600
May 05, 20221.37001.37001.27001.31001.3100145,800
May 04, 20221.32001.39001.24001.39001.3900272,400
May 03, 20221.25001.37001.25001.31001.3100183,800
May 02, 20221.21001.27001.19001.25001.2500181,800
Apr 29, 20221.22001.36001.21001.22001.2200405,200
Apr 28, 20221.25001.28001.20001.24001.2400182,000
Apr 27, 20221.30001.30001.24001.25001.2500143,300
Apr 26, 20221.34001.36801.25001.29001.2900286,900
Apr 25, 20221.39001.39001.32001.34001.3400341,200
Apr 22, 20221.39001.42001.33001.37001.3700160,900
Apr 21, 20221.52001.53001.37001.40001.4000181,700
Apr 20, 20221.43001.56001.37001.48001.4800274,800
Apr 19, 20221.34001.46001.32001.42001.4200219,200
Apr 18, 20221.35001.45001.30001.37001.3700506,600
Apr 14, 20221.40001.46001.36001.38001.3800362,800
Apr 13, 20221.60001.93501.37501.42001.42001,746,700
Apr 12, 20221.64001.67801.59001.60001.6000158,000
Apr 11, 20221.80001.82001.59001.63001.6300292,200
Apr 08, 20221.92001.92001.76001.78001.7800202,800
Apr 07, 20221.91002.15001.85001.92001.9200388,900
Apr 06, 20221.97001.98301.90001.94001.9400106,000
Apr 05, 20222.24002.28002.00002.03002.0300245,800
Apr 04, 20221.86002.32001.85002.25002.2500630,600
Apr 01, 20221.88001.93001.82001.84001.8400241,200
Mar 31, 20221.90001.93001.81001.88001.8800192,600
Mar 30, 20221.75001.99001.72001.92001.9200439,600
Mar 29, 20221.78001.88501.71001.72001.7200578,600
Mar 28, 20221.85001.87001.68001.78001.7800301,000
Mar 25, 20221.88001.88001.80001.82001.8200176,600
Mar 24, 20221.78001.93001.76001.88001.8800172,600
Mar 23, 20221.91001.91501.77001.78001.7800323,500
Mar 22, 20221.92002.03001.82001.90001.9000436,000
Mar 21, 20222.14002.14001.90001.93001.9300276,000
Mar 18, 20222.11002.20002.03002.14002.1400222,100
Mar 17, 20221.99002.14501.96002.10002.1000129,300
Mar 16, 20221.95002.05701.90001.99001.9900225,500
Mar 15, 20221.83001.91001.78001.88001.8800398,400
Mar 14, 20222.16002.16001.77001.81001.8100378,500
Mar 11, 20222.40002.43002.12002.13002.1300143,300
Mar 10, 20222.52002.52002.30002.36002.3600140,500
Mar 09, 20222.36002.56002.35002.56002.5600186,300
Mar 08, 20222.27002.47002.18002.29002.2900134,100
Mar 07, 20222.35002.50002.21002.28002.2800172,200
Mar 04, 20222.33002.39002.28502.32002.3200199,700
Mar 03, 20222.75002.79002.34002.35002.3500232,500
Mar 02, 20222.46002.80002.46002.72002.7200264,100
Mar 01, 20222.60002.69002.50002.54002.5400132,500
Feb 28, 20222.69002.74002.54002.58002.5800133,800
Feb 25, 20222.81002.81002.66002.70002.7000302,700
Feb 24, 20222.49002.81002.45002.80002.8000126,200
Feb 23, 20222.70002.73002.54002.54002.5400145,700
Feb 22, 20222.73002.79002.60002.64002.6400110,200
Feb 18, 20222.62002.77002.56002.68002.6800156,800
Feb 17, 20222.81002.83002.64502.66002.6600116,400
Feb 16, 20222.90002.90002.78002.81002.8100115,900
Feb 15, 20222.86003.07002.86002.92002.9200191,300
Feb 14, 20222.89002.97002.79502.81002.8100139,700
Feb 11, 20223.10003.11502.84002.84002.8400263,200
Feb 10, 20223.07003.28003.07003.10003.1000371,000
Feb 09, 20223.23003.31003.15003.17003.1700370,300
Feb 08, 20223.32003.32003.12003.15003.1500167,500
Feb 07, 20223.28003.40003.19503.28003.2800148,100
Feb 04, 20223.15003.32003.10003.28003.2800230,700
Feb 03, 20223.32003.35003.12003.17003.1700197,600
Feb 02, 20223.74003.75003.37003.37003.3700232,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...