NewLink Genetics Corp $27.61

up +1.10


29/8/2014 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
8/29/201426.8127.6726.6627.61243,319
8/28/201428.5628.7526.0026.51506,827
8/27/201428.0728.7826.6528.07491,440
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
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
Trading Center