NewLink Genetics Corp $21.76

up +0.78


29/7/2014 04:00 PM  |  NASDAQ : NLNK  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLNK historical data

Date Open High Low Close Volume
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
7/2/201427.0427.9627.0227.37268,051
7/1/201426.7427.8126.7427.14321,873
6/30/201426.9627.3426.3526.55209,906
6/27/201426.8327.2226.1527.01316,404
6/26/201425.8927.0525.4426.97222,640
6/25/201426.2926.8625.6826.00205,995
6/24/201426.3028.5826.1226.58594,946
6/23/201425.8226.3825.3526.12273,977
6/20/201425.6225.9324.9825.891,018,292
6/19/201424.3825.5423.7225.40326,372
6/18/201424.6625.1123.8224.39267,114
6/17/201423.9625.2823.5524.71336,796
6/16/201422.4324.1822.4324.07387,802
6/13/201422.0222.8721.8122.55247,534
6/12/201422.2123.0621.3821.93245,545
6/11/201422.1022.8921.6222.28278,717
6/10/201421.2822.4121.1722.34358,888
6/9/201420.2422.6020.2421.38377,638
6/6/201419.7220.4019.6620.20212,083
6/5/201419.2319.8518.8019.52292,929
6/4/201418.8419.4318.6619.09316,192
6/3/201419.4219.4318.6618.93353,763
6/2/201420.5320.9119.3419.54306,364
5/30/201422.4222.4819.5220.511,157,385
5/29/201419.4919.9119.3619.79190,910
5/28/201420.3320.4719.3519.42324,210
5/27/201420.1620.5719.8320.31446,032
5/23/201420.5120.7719.7619.90266,143
5/22/201419.8421.1019.8420.54260,229
5/21/201420.5020.9918.8919.76344,339
5/20/201421.2321.4820.1020.38279,788
5/19/201421.0621.5820.8121.27286,440
5/16/201422.1922.2720.6121.00529,093
5/15/201425.4225.8721.8522.20991,770
5/14/201425.6526.5825.3925.70427,876
5/13/201425.7526.6525.3625.84324,537
5/12/201424.2125.9024.0925.76373,190
5/9/201421.6523.9921.3823.91488,439
5/8/201421.7422.9521.2621.72493,993
5/7/201421.5321.7920.1821.68314,222
5/6/201421.2921.9821.0121.66222,317
5/5/201420.8721.6720.6621.51191,482
5/2/201421.2021.9520.5621.14272,817
5/1/201421.7922.3920.9021.23372,836
4/30/201421.4022.1820.8522.00155,430
4/29/201420.9521.9820.4821.58207,628
4/28/201421.1121.9119.7020.76339,586
4/25/201421.7122.4120.6420.97268,322
4/24/201422.9922.9920.9221.93336,278
4/23/201423.3023.8522.7022.92283,829
4/22/201421.9423.9121.8423.52467,780
4/21/201421.0321.8220.5221.74391,861
4/17/201421.0921.3619.8820.85410,997
4/16/201419.8521.4319.8521.09526,867
4/15/201419.3720.2518.2819.55450,910
4/14/201420.2420.9418.9719.32614,600
4/11/201421.8422.3519.9319.97936,120
4/10/201424.3525.2122.3922.51742,638
4/9/201424.0825.9524.0625.49477,923
4/8/201423.8424.6523.2524.25291,887
4/7/201423.8124.9023.0023.94430,477
4/4/201425.2325.7823.4123.93547,804
4/3/201427.3327.3524.3024.98808,573
4/2/201427.9128.7227.0027.46380,756
4/1/201428.2129.5427.6827.98490,875
3/31/201426.2728.5525.8328.40501,271
3/28/201426.6527.0025.5425.83344,401
3/27/201427.2827.5925.6026.61715,652
3/26/201428.9029.4527.2327.45377,335
3/25/201430.0431.5628.7828.92532,874
3/24/201429.2830.6428.5630.16632,367
3/21/201429.6029.6027.7429.181,908,285
3/20/201429.3630.2229.1329.57325,744
3/19/201429.4029.6028.8029.54232,354
3/18/201427.9029.3227.5029.31450,006
3/17/201430.8231.3327.7127.96856,795
3/14/201431.2432.0530.4630.82464,479
3/13/201431.3232.7730.4132.22596,754
3/12/201430.4732.0026.9331.691,334,474
3/11/201431.1232.4930.2030.48628,838
3/10/201430.0031.4029.3631.091,066,196
3/7/201435.0035.9931.2331.602,621,704
3/6/201437.4239.0837.1437.71481,685
Trading Center