$23.23 -2.22 (%) NewLink Genetics Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLNK historical data

Date Open High Low Close Volume
2/5/201625.1426.4922.8923.23526,182
2/4/201624.0427.0824.0425.45437,496
2/3/201625.8825.9523.0524.83612,170
2/2/201624.2826.2023.7625.70648,945
2/1/201623.9125.0022.9424.42582,665
1/29/201624.6025.2423.4624.36370,902
1/28/201625.0125.8623.4823.99521,698
1/27/201626.2627.1325.0525.26430,564
1/26/201627.4427.9025.4526.38406,710
1/25/201627.1228.4826.9327.47506,786
1/22/201627.8829.0126.7027.12490,329
1/21/201628.1629.1227.0727.16270,572
1/20/201625.0028.8324.5128.20588,303
1/19/201626.0027.4824.7825.71990,217
1/15/201626.3026.4824.5925.61629,919
1/14/201625.9128.5024.4927.28609,225
1/13/201628.5829.0025.5325.80681,287
1/12/201627.7629.7926.3028.12603,364
1/11/201630.8731.0426.6527.56604,721
1/8/201630.6931.8029.8930.57366,004
1/7/201631.7631.7629.6829.72667,301
1/6/201633.9134.1431.8632.21460,207
1/5/201634.7535.8433.6534.34563,041
1/4/201635.8135.8633.8834.73571,566
12/31/201536.1837.3335.6536.39358,978
12/30/201537.3437.6536.5436.59355,960
12/29/201536.4337.4935.4837.24300,829
12/28/201536.5236.9235.1536.17306,310
12/24/201536.6437.5736.4436.91163,745
12/23/201536.3037.3436.2237.01323,229
12/22/201536.5836.5834.8335.52280,389
12/21/201535.4936.6935.0036.51315,899
12/18/201535.2836.7035.0235.33737,743
12/17/201537.6437.6435.0235.42288,412
12/16/201534.9936.5634.5336.47441,649
12/15/201533.2035.2833.2034.75471,437
12/14/201532.9933.8731.5632.73366,102
12/11/201534.7535.3232.7132.81471,223
12/10/201533.5335.6733.2935.52356,855
12/9/201534.2934.9532.8833.68330,989
12/8/201532.5934.9032.5034.65436,884
12/7/201535.5335.6232.9232.99454,629
12/4/201534.8535.9733.9435.88327,722
12/3/201538.2538.7334.6034.62927,918
12/2/201537.8838.7237.1937.97399,086
12/1/201536.6838.9235.5537.99554,185
11/30/201538.6138.6136.0036.60436,598
11/27/201537.6138.8037.2038.42140,808
11/25/201536.4037.8436.4037.14334,089
11/24/201537.2437.5635.8436.50334,488
11/23/201536.7538.4236.2637.61373,434
11/20/201535.6236.4935.5036.15291,498
11/19/201536.2236.5035.0335.44290,266
11/18/201535.2836.4634.6736.19269,834
11/17/201536.2037.0034.7034.93330,759
11/16/201535.7636.6334.3636.00306,672
11/13/201534.7936.5034.1935.90278,245
11/12/201534.9835.8234.4334.96404,039
11/11/201535.8236.6534.9035.11462,189
11/10/201535.0536.2335.0535.81656,273
11/9/201536.3737.9534.7535.481,176,435
11/6/201544.7746.3433.4733.923,455,327
11/5/201544.5845.4942.5944.91637,207
11/4/201540.5645.0339.7344.931,034,743
11/3/201540.3040.7037.7840.56564,188
11/2/201538.4840.9438.1540.14791,546
10/30/201537.5039.3037.1538.27485,438
10/29/201539.6140.2637.0737.38455,515
10/28/201538.2839.5936.8739.56384,794
10/27/201536.6738.7536.6038.56362,170
10/26/201536.3337.1735.6136.92282,459
10/23/201536.3637.6835.1836.18372,813
10/22/201535.1336.3933.4135.78454,838
10/21/201535.2736.0233.6935.04365,709
10/20/201535.7936.8134.5334.93289,040
10/19/201535.9737.9734.6235.95352,812
10/16/201535.5737.3035.0036.16429,722
10/15/201532.7935.6932.6535.55402,847
10/14/201533.2934.2932.5032.91361,776
10/13/201533.7135.6033.1433.16520,779
10/12/201534.3134.6833.3733.77320,966
10/9/201532.9034.9832.2634.31379,925
10/8/201535.6335.6332.3332.89543,013
10/7/201533.8236.6032.7035.77739,920
10/6/201536.1036.2732.8433.58657,755
10/5/201537.0638.5735.3836.48827,811
10/2/201534.9736.7233.5436.36600,270
10/1/201535.6936.9234.2535.32673,237
9/30/201536.0738.2334.1135.841,109,366
9/29/201537.5239.8534.9835.26878,216
9/28/201548.1048.1637.9238.121,630,736
9/25/201553.3853.3847.0048.15585,535
9/24/201552.0653.3050.8752.37415,393
9/23/201552.1853.3350.8452.26209,169
9/22/201551.0052.9650.1152.23499,706
9/21/201554.1455.4751.3751.90577,293
9/18/201553.3254.4952.5054.24528,943
9/17/201552.4354.4451.3654.27519,249
9/16/201552.7053.2751.1152.37500,640
9/15/201551.5553.0050.7052.96437,097
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center