NEWLINK GENETICS $16.20

down -0.48


20/5/2013 01:20 PM  |  NASDAQ : NLNK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NLNK historical data

Date Open High Low Close Volume
5/17/2013 16.32 17.41 16.21 16.68 7774
5/16/2013 15.99 16.40 15.36 16.28 1517
5/15/2013 16.07 16.34 15.82 16.00 2575
5/14/2013 16.15 16.35 15.80 16.00 3167
5/13/2013 15.35 16.38 15.24 16.30 4853
5/10/2013 14.79 15.42 14.62 15.33 2531
5/9/2013 14.79 14.90 14.41 14.71 1479
5/8/2013 15.24 15.61 14.67 14.77 2458
5/7/2013 14.60 15.27 14.40 15.25 3120
5/6/2013 14.50 14.68 13.77 14.53 1326
5/3/2013 14.00 14.41 13.80 14.39 2462
5/2/2013 13.43 13.96 13.23 13.82 1469
5/1/2013 13.92 13.99 13.27 13.32 3418
4/30/2013 13.37 13.97 13.09 13.94 2493
4/29/2013 12.76 13.49 12.74 13.37 1646
4/26/2013 12.38 12.76 12.31 12.70 924
4/25/2013 12.03 12.49 11.56 12.37 2934
4/24/2013 11.73 12.10 11.58 12.02 753
4/23/2013 11.55 11.68 11.34 11.68 419
4/22/2013 11.46 11.63 11.25 11.43 2165
4/19/2013 11.70 11.70 11.28 11.52 1573
4/18/2013 11.86 11.94 11.51 11.68 1013
4/17/2013 11.84 11.97 11.23 11.87 696
4/16/2013 11.37 12.20 11.20 11.93 1297
4/15/2013 11.41 11.66 11.19 11.27 902
4/12/2013 11.68 11.74 11.47 11.53 370
4/11/2013 11.54 11.81 11.50 11.66 491
4/10/2013 11.48 11.55 11.40 11.48 553
4/9/2013 11.76 11.80 11.40 11.47 1560
4/8/2013 12.21 12.21 11.70 11.76 505
4/5/2013 11.66 11.90 11.65 11.87 1276
4/4/2013 12.05 12.07 11.69 11.89 1265
4/3/2013 12.29 12.29 11.86 11.99 1700
4/2/2013 12.25 12.41 12.12 12.25 808
4/1/2013 12.20 12.24 12.02 12.15 625
3/28/2013 12.29 12.38 12.16 12.27 843
3/27/2013 12.31 12.45 12.16 12.23 388
3/26/2013 12.34 12.45 12.18 12.42 736
3/25/2013 12.27 12.36 12.13 12.29 943
3/22/2013 12.17 12.41 12.17 12.31 262
3/21/2013 12.32 12.46 12.15 12.15 478
3/20/2013 12.39 12.50 12.33 12.46 340
3/19/2013 12.31 12.44 12.17 12.34 583
3/18/2013 12.28 12.40 12.17 12.31 457
3/15/2013 12.55 12.55 12.12 12.45 999
3/14/2013 12.36 12.57 12.13 12.56 546
3/13/2013 12.49 12.54 12.12 12.32 481
3/12/2013 12.43 12.54 12.10 12.51 451
3/11/2013 12.43 12.72 12.21 12.46 666
3/8/2013 12.30 12.58 12.02 12.51 1006
3/7/2013 12.42 12.70 11.98 12.20 1112
3/6/2013 12.16 12.52 11.93 12.46 798
3/5/2013 11.88 12.17 11.74 12.15 1238
3/4/2013 11.70 12.11 11.68 11.78 1696
3/1/2013 11.62 11.99 11.62 11.71 1607
2/28/2013 12.12 12.12 11.65 11.77 4292
2/27/2013 11.93 12.41 11.92 12.19 890
2/26/2013 12.13 12.13 11.75 11.92 596
2/25/2013 11.96 12.44 11.59 12.10 1052
2/22/2013 12.17 12.17 11.77 11.85 834
2/21/2013 12.13 12.13 11.60 12.07 1726
2/20/2013 12.47 12.50 12.09 12.09 786
2/19/2013 12.32 12.66 12.08 12.42 1203
2/15/2013 12.33 12.44 11.67 12.32 1853
2/14/2013 12.20 12.79 12.00 12.26 1350
2/13/2013 12.10 12.27 11.95 12.19 966
2/12/2013 12.28 12.35 11.95 12.02 880
2/11/2013 12.35 13.00 12.07 12.25 932
2/8/2013 12.30 12.35 12.17 12.23 633
2/7/2013 12.73 12.75 11.99 12.33 879
2/6/2013 12.46 12.70 12.31 12.70 1247
2/5/2013 12.30 12.57 12.30 12.57 1106
2/4/2013 12.07 12.55 12.07 12.30 1473
2/1/2013 11.90 12.20 11.67 12.18 1441
1/31/2013 11.70 11.89 11.31 11.85 1121
1/30/2013 12.00 12.25 11.43 11.60 13538
1/29/2013 11.53 11.53 11.25 11.40 311
1/28/2013 11.63 11.63 11.35 11.48 410
1/25/2013 11.60 11.62 11.43 11.52 460
1/24/2013 11.88 11.96 11.52 11.56 812
1/23/2013 11.86 12.00 11.66 11.83 579
1/22/2013 11.75 12.11 11.75 11.90 785
1/18/2013 11.71 11.88 11.61 11.71 364
1/17/2013 11.68 11.78 11.58 11.75 548
1/16/2013 11.89 11.92 11.42 11.54 251
1/15/2013 11.69 11.90 11.69 11.88 255
1/14/2013 11.86 11.95 11.66 11.79 504
1/11/2013 11.82 11.93 11.62 11.86 578
1/10/2013 12.02 12.12 11.69 11.77 351
1/9/2013 11.54 12.02 11.50 11.86 377
1/8/2013 11.74 12.04 11.46 11.54 387
1/7/2013 12.25 12.30 11.54 11.70 463
1/4/2013 12.14 12.34 11.30 12.27 935
1/3/2013 12.24 12.32 11.25 12.01 1904
1/2/2013 12.88 13.13 11.70 11.91 860
12/31/2012 11.96 12.58 11.95 12.50 838
12/28/2012 11.77 12.44 11.75 11.98 883
12/27/2012 11.17 12.02 11.10 11.76 471
12/26/2012 11.45 11.50 10.90 11.13 321
12/24/2012 11.06 11.51 10.93 11.46 913
Marketplace
Trading Center