$35.33 +1.81 (%) NewLink Genetics Corp - NASDAQ

Nov. 21, 2014 | 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
11/21/201433.7035.8333.0135.331,300,023
11/20/201431.7834.9531.2933.521,159,904
11/19/201432.3533.4931.0532.01789,645
11/18/201430.9533.1930.9532.66880,154
11/17/201430.5831.8230.5430.91795,107
11/14/201430.8731.0029.0730.54816,241
11/13/201431.6532.9430.1831.00865,141
11/12/201431.9932.4530.8532.39624,601
11/11/201434.1934.1932.0032.27885,402
11/10/201432.3634.5532.1834.401,206,728
11/7/201433.8634.5531.5532.151,457,876
11/6/201432.7535.3931.9034.691,891,362
11/5/201432.9432.9430.5430.75911,353
11/4/201432.3933.3030.7332.60776,025
11/3/201432.0033.5031.5532.61603,051
10/31/201434.0035.0032.3232.65743,431
10/30/201434.3135.4733.5033.88588,621
10/29/201433.6635.1032.2334.511,454,017
10/28/201438.0038.8734.3734.901,359,786
10/27/201437.4638.7733.9037.921,648,069
10/24/201439.4042.0037.0538.483,223,129
10/23/201438.7340.0036.3539.082,421,684
10/22/201435.3840.9934.4039.824,193,085
10/21/201433.0134.7431.0734.502,262,184
10/20/201435.7336.7530.8031.444,904,992
10/17/201432.6233.1026.5929.353,409,763
10/16/201426.3633.0026.0231.874,615,009
10/15/201423.5027.4522.0125.442,837,259
10/14/201423.9725.0020.0321.832,905,587
10/13/201418.6522.5917.3222.422,281,856
10/10/201418.5019.8618.0618.13768,957
10/9/201420.1720.2518.3518.50722,385
10/8/201420.6720.8019.3320.26611,645
10/7/201421.6221.6520.3120.63571,504
10/6/201423.6823.9421.4921.78530,694
10/3/201424.4524.4522.9223.56410,016
10/2/201422.1524.0521.7023.95746,114
10/1/201423.9924.0222.5222.951,709,286
9/30/201422.9422.9421.3121.42399,130
9/29/201422.8423.6722.4723.06190,960
9/26/201424.1024.7022.6423.27651,655
9/25/201425.8926.4523.7123.99610,924
9/24/201425.6426.5325.0026.14251,409
9/23/201424.2725.7423.8924.88282,011
9/22/201425.4625.5623.5224.56434,900
9/19/201426.3826.3825.0725.57597,972
9/18/201427.1127.2525.8526.11196,474
9/17/201426.5527.4926.2026.99260,142
9/16/201425.4426.6025.2826.47185,057
9/15/201427.3127.8625.3125.70344,645
9/12/201428.1228.1626.6927.40345,031
9/11/201425.8227.0725.7226.68145,441
9/10/201425.9626.5025.6526.19212,581
9/9/201426.6527.4625.8125.87329,051
9/8/201426.0727.0825.7826.60406,347
9/5/201425.4225.9424.7825.23373,387
9/4/201426.7227.1525.3525.55371,376
9/3/201426.4226.9625.8025.97220,693
9/2/201427.7027.8625.8026.35339,401
8/29/201426.8127.6726.6627.61243,319
8/28/201428.5628.7526.0026.51506,827
8/27/201428.0728.7826.6528.07491,540
8/26/201426.5528.6026.0728.12619,214
8/25/201425.5026.2525.1925.79292,311
8/22/201423.7025.6023.7025.06330,408
8/21/201423.9424.6823.1423.84345,950
8/20/201425.1625.9723.9724.02449,770
8/19/201428.2428.2425.3725.53664,532
8/18/201429.4429.4827.8227.99799,790
8/15/201427.4028.6726.2628.421,314,082
8/14/201423.9428.3023.7726.172,313,749
8/13/201423.3325.2923.0323.44647,097
8/12/201424.7024.7022.9123.27203,122
8/11/201424.2525.1924.0624.77228,922
8/8/201422.7524.2522.1824.10254,064
8/7/201423.8825.7022.2022.54607,397
8/6/201422.9223.3022.0222.84336,040
8/5/201421.5322.7420.6522.68321,152
8/4/201420.9321.8420.4020.97199,158
8/1/201421.1721.4720.0120.88207,729
7/31/201422.4722.8221.0121.18181,235
7/30/201422.1723.0922.0622.82161,671
7/29/201421.0321.9621.0121.76148,510
7/28/201421.8221.8720.6820.98130,736
7/25/201422.2222.2721.4321.77135,557
7/24/201422.3222.8621.6422.48196,500
7/23/201421.5322.7621.4222.29368,362
7/22/201421.1621.6521.1421.28130,400
7/21/201420.6021.0820.3320.95289,946
7/18/201420.2920.9520.2720.84226,864
7/17/201421.2421.5420.2220.27313,857
7/16/201421.9322.8621.1321.52171,104
7/15/201422.9223.8721.4621.84287,486
7/14/201423.5223.7922.6723.06159,531
7/11/201422.9623.8122.2023.01168,944
7/10/201423.5624.2622.5122.96190,844
7/9/201424.5525.1123.4924.24196,118
7/8/201426.6726.6724.2424.47365,109
7/7/201427.7227.8226.4826.72357,775
7/3/201427.7427.9127.3327.8665,614
  • Showing 1-100 of 762 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center