Neoleukin Therapeutics (NLTX) Historical Stock Data

0.60 ↓0.01 (-1.67%)

As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, NLTX is up 0.11% a day on average. There have been 17 days where Neoleukin Therapeutics closed green and 13 days where NLTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	0.62	0.60	↓$0.02 (-3.24%)	0.58	0.62	19.55K
2023-01-26	0.66	0.61	↓$0.05 (-7.53%)	0.59	0.66	66.37K
2023-01-25	0.60	0.61	↑$0.01 (1.63%)	0.58	0.62	45.08K
2023-01-24	0.58	0.59	↑$0.01 (1.72%)	0.58	0.60	61K
2023-01-23	0.59	0.58	↓$0.01 (-1.09%)	0.57	0.59	57.85K
2023-01-20	0.61	0.58	↓$0.03 (-5.37%)	0.57	0.61	62.32K
2023-01-19	0.56	0.56	↑$0.00 (0.43%)	0.52	0.58	91.52K
2023-01-18	0.56	0.57	↑$0.01 (1.82%)	0.56	0.59	68.18K
2023-01-17	0.59	0.57	↓$0.02 (-3.39%)	0.55	0.59	42.89K
2023-01-13	0.56	0.58	↑$0.02 (4.25%)	0.53	0.64	220.33K
2023-01-12	0.52	0.53	↑$0.01 (1.44%)	0.51	0.54	69.19K
2023-01-11	0.52	0.52	↑$0.00 (0.00%)	0.51	0.54	117.53K
2023-01-10	0.56	0.52	↓$0.03 (-6.23%)	0.52	0.56	88.78K
2023-01-09	0.52	0.55	↑$0.03 (6.17%)	0.52	0.56	56.57K
2023-01-06	0.51	0.52	↑$0.02 (3.36%)	0.51	0.55	213.90K
2023-01-05	0.50	0.51	↑$0.01 (1.12%)	0.50	0.54	120.34K
2023-01-04	0.51	0.51	↑$0.01 (0.99%)	0.50	0.52	68.03K
2023-01-03	0.49	0.51	↑$0.02 (3.06%)	0.47	0.52	1.01M
2022-12-30	0.48	0.51	↑$0.03 (6.04%)	0.48	0.52	123.35K
2022-12-29	0.50	0.50	↓$0.00 (-0.20%)	0.46	0.50	522.03K
2022-12-28	0.44	0.48	↑$0.04 (9.11%)	0.42	0.50	623.28K
2022-12-27	0.43	0.44	↑$0.01 (2.33%)	0.43	0.46	235.20K
2022-12-23	0.44	0.43	↓$0.01 (-1.70%)	0.41	0.45	207.85K
2022-12-22	0.44	0.42	↓$0.02 (-3.48%)	0.41	0.44	177.97K
2022-12-21	0.42	0.44	↑$0.02 (3.94%)	0.42	0.46	86.98K
2022-12-20	0.43	0.43	↑$0.00 (0.32%)	0.42	0.45	174.03K
2022-12-19	0.46	0.44	↓$0.02 (-4.40%)	0.43	0.48	201.28K
2022-12-16	0.44	0.44	↓$0.01 (-2.05%)	0.43	0.50	2.44M
2022-12-15	0.47	0.45	↓$0.02 (-3.70%)	0.44	0.47	35.96K
2022-12-14	0.47	0.46	↓$0.01 (-2.13%)	0.44	0.47	204.12K