$46.30 0.00 (%) NewLink Genetics Corp - NASDAQ

Sep. 2, 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
9/2/201543.9646.3543.0646.30323,900
9/1/201543.9244.9442.6543.36555,531
8/31/201547.5849.3544.7044.91541,314
8/28/201546.0247.8345.4747.75391,338
8/27/201547.2047.8745.3446.54339,051
8/26/201546.7746.8342.0046.45670,878
8/25/201545.0747.1644.1745.15613,916
8/24/201544.0046.9242.0242.92562,831
8/21/201546.0148.2745.3147.23698,394
8/20/201550.7651.6046.5946.99537,056
8/19/201551.4452.0249.5051.47348,035
8/18/201552.7456.1651.3151.541,241,748
8/17/201546.0053.1345.6653.051,051,921
8/14/201547.2847.6546.0046.35483,519
8/13/201547.8849.1047.2647.30375,026
8/12/201548.0148.8346.3547.80408,302
8/11/201548.4549.8547.8448.65332,048
8/10/201549.8750.8448.2149.31361,602
8/7/201548.1849.5747.0049.44376,853
8/6/201551.9152.2547.5848.37562,536
8/5/201552.4153.2751.5051.74376,768
8/4/201550.9752.0650.1651.83347,750
8/3/201552.3852.7750.5050.92399,075
7/31/201554.9554.9550.7352.15807,147
7/30/201551.9851.9849.8251.16282,755
7/29/201553.4053.5550.3051.79441,591
7/28/201551.6053.9850.5753.81413,811
7/27/201551.4751.4849.3150.97440,741
7/24/201552.7153.9851.4251.84370,485
7/23/201555.0255.4152.8453.32339,961
7/22/201553.5055.4753.0955.01243,114
7/21/201554.7455.1851.6854.24379,899
7/20/201554.7055.9454.1054.64453,139
7/17/201554.2554.8152.7054.38431,558
7/16/201552.9254.8452.6654.30588,515
7/15/201553.0654.1551.3352.401,184,768
7/14/201549.6352.3649.5952.19626,895
7/13/201547.6351.0647.2449.97727,719
7/10/201545.3546.9844.8846.82453,787
7/9/201543.8545.2543.6544.59435,431
7/8/201544.6144.9843.0743.33342,425
7/7/201545.9545.9743.6345.01458,405
7/6/201542.9446.1442.9445.73576,132
7/2/201543.9244.1942.6043.22183,626
7/1/201545.0445.3443.4643.87398,174
6/30/201543.5444.6343.0344.27664,318
6/29/201544.0245.1542.9043.03768,976
6/26/201546.3346.5443.8844.60550,231
6/25/201546.1146.8645.5146.09278,042
6/24/201546.7447.3045.0845.71312,005
6/23/201546.7947.7346.2546.73291,255
6/22/201545.1447.2545.0246.63481,925
6/19/201545.3146.0244.7144.75537,977
6/18/201544.5345.9844.5345.36446,427
6/17/201544.8545.3943.8644.40419,146
6/16/201544.9145.6244.5144.65220,379
6/15/201544.3445.3343.6145.18281,361
6/12/201544.4145.0343.8144.72297,677
6/11/201545.5345.8244.5044.66318,201
6/10/201545.1645.5943.5345.36460,964
6/9/201545.5846.0044.0945.20490,236
6/8/201545.5646.2044.6145.82319,355
6/5/201545.2645.9844.0545.43425,448
6/4/201545.0845.7244.0044.97462,122
6/3/201543.9545.7243.3445.53519,093
6/2/201542.7244.7242.4143.71380,784
6/1/201543.5044.0341.6943.09471,190
5/29/201542.7544.6742.5143.15674,202
5/28/201543.2043.2641.7642.89269,911
5/27/201541.7543.4841.1743.36496,767
5/26/201541.8042.3040.9141.74280,261
5/22/201541.8342.8141.6442.06415,811
5/21/201541.6142.1340.8241.96366,383
5/20/201540.0141.7739.5441.46492,547
5/19/201540.0940.5639.6240.49401,526
5/18/201539.4440.8339.0640.05469,319
5/15/201538.6739.8638.2539.691,003,107
5/14/201538.1438.3936.0238.121,086,726
5/13/201536.8038.8836.7438.291,104,750
5/12/201539.5942.4536.5336.555,675,557
5/11/201552.2953.2051.8352.14608,788
5/8/201550.8852.4650.6151.68551,949
5/7/201550.0050.9048.3350.49537,832
5/6/201547.6450.5447.1450.31851,709
5/5/201546.0348.8045.0147.021,073,094
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
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!