$12.87 +0.86 (%) NewLink Genetics Corp - NASDAQ

Sep. 23, 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
9/23/201612.0013.3211.8112.87667,340
9/22/201611.6712.0511.4612.01291,053
9/21/201611.7911.8711.1611.61376,653
9/20/201611.2411.9010.9811.73396,664
9/19/201610.7711.2610.6811.08277,052
9/16/201610.6010.8510.5010.77267,770
9/15/201610.4710.7810.1810.63141,478
9/14/201610.2910.6210.1310.44190,442
9/13/201610.3710.409.9610.25239,317
9/12/20169.9910.509.8710.49197,934
9/9/201610.1410.3210.0210.03214,079
9/8/201610.2610.5210.1610.33143,819
9/7/201610.2610.4710.0710.30155,971
9/6/20169.9810.499.9410.24211,237
9/2/201610.3510.399.729.91441,082
9/1/201610.2410.3410.0710.31203,178
8/31/201610.2210.3010.0110.18227,751
8/30/201610.0210.3610.0210.22197,163
8/29/201610.0710.269.7010.04274,670
8/26/201610.0010.259.8410.05171,106
8/25/201610.0610.339.789.94373,572
8/24/201610.2810.789.909.99366,780
8/23/201610.3910.4510.0310.26166,186
8/22/201610.1510.4710.1110.32206,300
8/19/201610.1910.389.9610.06177,151
8/18/201610.1010.3410.0310.25137,921
8/17/201610.5210.6210.0910.12194,787
8/16/201610.8110.9910.5110.53183,895
8/15/201610.7011.0110.5310.86195,412
8/12/201610.5710.7410.4810.66234,044
8/11/201610.5410.7910.2810.58170,326
8/10/201610.7910.8210.3410.44193,761
8/9/201610.7411.0710.7410.78161,728
8/8/201611.0211.1610.6110.68213,388
8/5/201610.8811.2210.6311.00260,381
8/4/201610.8311.1210.7610.85190,743
8/3/201610.5111.0810.5110.76305,107
8/2/201610.4810.8810.2810.64338,945
8/1/201610.5210.7610.3010.49367,492
7/29/201610.5111.0010.1310.58695,192
7/28/201611.3311.4811.0011.11334,082
7/27/201610.9811.3910.9711.37245,838
7/26/201611.1211.3610.9110.95195,317
7/25/201611.2511.3410.7811.17394,405
7/22/201610.9611.2610.9211.03306,827
7/21/201611.1911.3810.7710.89350,546
7/20/201610.3711.1710.2811.07413,264
7/19/201610.8411.0210.3010.34272,979
7/18/201610.9811.0410.7710.90221,796
7/15/201610.7211.0410.7010.98229,151
7/14/201611.0111.3610.6710.69263,535
7/13/201611.7311.9810.7310.83459,128
7/12/201611.7411.8311.5611.63213,703
7/11/201611.9011.9211.5711.62224,198
7/8/201611.6111.9611.5111.79249,528
7/7/201611.4611.7211.2611.62213,447
7/6/201611.1411.8511.0711.58249,008
7/5/201611.4711.4911.0911.22303,095
7/1/201611.1911.9010.7011.64313,345
6/30/201610.9011.3010.6611.26341,921
6/29/201610.9811.1310.6410.93259,750
6/28/201610.0710.9210.0710.83343,487
6/27/201610.1710.499.669.95480,630
6/24/201610.6010.9210.1410.34612,862
6/23/201610.7811.3610.5411.24445,619
6/22/201610.6911.1510.5510.65235,832
6/21/201610.9811.0510.4110.71455,330
6/20/201610.5411.1510.4910.95416,162
6/17/201610.7310.9710.1110.282,227,734
6/16/201610.2310.699.9910.67470,016
6/15/201610.2010.5610.1210.31445,283
6/14/201610.3310.569.8410.10507,107
6/13/201611.1111.3310.3210.35704,431
6/10/201611.4611.9211.1611.29468,215
6/9/201612.3612.6511.5911.68639,993
6/8/201611.6812.5111.4812.30594,292
6/7/201612.0512.3011.5911.63628,361
6/6/201611.8312.3411.2312.24528,633
6/3/201612.4512.4511.4311.51658,757
6/2/201612.0612.5412.0212.52459,141
6/1/201611.6912.2911.5412.12456,468
5/31/201611.3211.8811.1711.73419,294
5/27/201610.9011.2510.7211.17319,986
5/26/201610.9611.4010.8410.89534,737
5/25/201610.7811.5510.7810.99550,396
5/24/201610.7310.8710.4210.72447,126
5/23/201610.2211.009.9910.58566,904
5/20/20169.9510.309.8910.22511,640
5/19/201610.1910.509.769.86477,182
5/18/201610.1510.6010.0910.25401,122
5/17/201610.1210.849.9510.24684,635
5/16/201610.0010.399.7110.15574,848
5/13/20169.5310.539.419.99762,691
5/12/201610.5210.609.239.711,971,143
5/11/201610.8511.2710.4710.601,411,703
5/10/201610.8112.5010.5011.457,071,114
5/9/201615.7316.7515.6816.501,095,764
5/6/201615.7516.0715.1515.55453,042
5/5/201616.1616.4615.2815.75853,314
5/4/201617.0317.3916.0816.14596,671
  • Showing 1-100 of 1,224 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center