$33.97 +2.53 (%) NewLink Genetics Corp - NASDAQ

Oct. 21, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLNK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 738 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center