$44.66 0.00 (%) NewLink Genetics Corp - NASDAQ

May. 4, 2015 | 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
5/4/201546.9447.4944.1244.66616,139
5/1/201544.8446.9144.6646.64530,696
4/30/201548.3249.2044.3044.60590,126
4/29/201548.1450.3447.0348.82450,582
4/28/201548.2549.7746.5048.43453,691
4/27/201553.0053.0046.8748.23929,952
4/24/201552.7453.1352.0752.10390,774
4/23/201552.2453.3152.1853.00398,240
4/22/201553.4453.7952.2153.12439,618
4/21/201554.0754.1152.5053.19440,031
4/20/201554.2354.7552.0552.64632,942
4/17/201554.0454.7753.0553.71391,922
4/16/201553.9755.1152.2054.50604,679
4/15/201556.0157.1052.3453.87902,845
4/14/201557.1558.4555.6156.48618,947
4/13/201555.2558.1454.4456.87557,488
4/10/201555.7956.8155.1955.38453,545
4/9/201556.5958.7355.0255.71801,500
4/8/201554.4856.8654.0056.79707,622
4/7/201552.6055.3652.6053.94693,436
4/6/201552.9153.9251.5252.85487,806
4/2/201551.8453.8648.7553.591,165,329
4/1/201554.5155.7451.2453.94572,935
3/31/201556.4757.6354.2654.71617,954
3/30/201552.8056.6552.5456.40668,841
3/27/201549.8152.9749.5252.26645,945
3/26/201547.0949.8244.2148.93703,684
3/25/201553.2353.4047.0047.36939,693
3/24/201551.2954.7550.6853.24725,178
3/23/201554.3154.3949.6651.131,016,269
3/20/201556.5557.4754.0354.571,091,278
3/19/201552.9256.7952.6455.93789,036
3/18/201552.5054.0051.2152.42559,936
3/17/201552.1453.4952.0752.67450,346
3/16/201551.0452.6450.4152.43541,649
3/13/201551.0051.2449.1550.56339,607
3/12/201550.4551.3848.8550.24464,896
3/11/201550.1550.1548.4649.23319,940
3/10/201548.7850.8848.4449.81570,001
3/9/201548.5449.9047.5749.64497,304
3/6/201548.6549.4747.4448.65409,983
3/5/201549.8850.9748.6148.93732,652
3/4/201545.9549.7144.6849.53698,337
3/3/201544.1146.6442.7746.14600,012
3/2/201543.0446.4042.6944.43794,729
2/27/201542.5143.1841.5343.08543,831
2/26/201541.9843.1939.2642.13851,961
2/25/201540.1941.7840.0041.05274,432
2/24/201541.0041.5339.6640.28331,197
2/23/201539.8441.5039.1840.79361,976
2/20/201541.0341.0339.5339.75253,833
2/19/201541.3141.8740.0541.03230,304
2/18/201540.2041.7539.6041.27496,376
2/17/201538.9940.6538.8440.52442,587
2/13/201537.4538.9537.3438.84511,338
2/12/201535.1837.4434.7637.33359,460
2/11/201535.6637.2935.0535.19292,055
2/10/201534.9436.2334.4035.82351,306
2/9/201532.0435.6132.0235.32583,835
2/6/201532.7734.4032.0132.49379,880
2/5/201532.1533.3632.0033.01455,403
2/4/201533.6433.6431.7031.95476,221
2/3/201534.7035.2531.7133.69616,055
2/2/201537.3837.3833.9234.62495,935
1/30/201537.7138.0836.5136.59366,458
1/29/201538.8638.8636.9037.79372,816
1/28/201540.5740.8538.5338.96355,156
1/27/201540.0841.0039.5740.34250,696
1/26/201539.1640.8038.4840.72461,043
1/23/201539.0440.3338.9939.40260,931
1/22/201538.2639.2537.0139.24306,747
1/21/201538.8939.2637.5438.03244,746
1/20/201538.7039.2236.8539.05357,936
1/16/201537.4838.9536.6438.63723,821
1/15/201540.6440.9836.6537.70655,561
1/14/201539.3540.7939.2140.46315,628
1/13/201541.0642.2339.0840.01437,080
1/12/201541.4141.8039.9241.03367,790
1/9/201539.3741.8038.7841.21601,589
1/8/201538.1540.2137.6038.93663,805
1/7/201538.1638.5937.1137.93432,879
1/6/201541.7642.4037.7537.96751,572
1/5/201542.8543.5640.9241.48614,943
1/2/201540.1644.0039.2543.651,103,401
12/31/201439.4240.1538.7739.75366,172
12/30/201439.0039.9437.9839.03186,628
12/29/201439.8940.5538.7639.57300,838
12/26/201439.8940.4939.2240.00251,877
12/24/201438.1039.8637.9139.08192,338
12/23/201439.9539.9536.7137.72500,441
12/22/201441.6841.8338.3339.90733,137
12/19/201437.2340.2936.0640.111,075,555
12/18/201435.0037.2234.7537.21521,413
12/17/201433.3534.6533.0134.53357,565
12/16/201433.0234.1032.5033.10344,280
12/15/201435.5735.9433.1833.46471,147
12/12/201434.5836.3834.1435.69327,487
12/11/201434.6037.7334.5035.42728,152
12/10/201438.0338.5036.5436.88327,450
12/9/201436.3038.5035.0038.29349,212
  • Showing 1-100 of 872 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center