$52.40 +3.47 (%) NewLink Genetics Corp - NASDAQ

Mar. 27, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLNK historical data

Date Open High Low Close Volume
3/26/201547.0949.8244.2148.93703,684
3/25/201553.2353.4047.0047.36939,693
3/24/201551.2954.7550.6853.24725,178
3/23/201554.3154.3949.6651.131,016,269
3/20/201556.5557.4754.0354.571,091,278
3/19/201552.9256.7952.6455.93789,036
3/18/201552.5054.0051.2152.42559,936
3/17/201552.1453.4952.0752.67450,346
3/16/201551.0452.6450.4152.43541,649
3/13/201551.0051.2449.1550.56339,607
3/12/201550.4551.3848.8550.24464,896
3/11/201550.1550.1548.4649.23319,940
3/10/201548.7850.8848.4449.81570,001
3/9/201548.5449.9047.5749.64497,304
3/6/201548.6549.4747.4448.65409,983
3/5/201549.8850.9748.6148.93732,652
3/4/201545.9549.7144.6849.53698,337
3/3/201544.1146.6442.7746.14600,012
3/2/201543.0446.4042.6944.43794,729
2/27/201542.5143.1841.5343.08543,831
2/26/201541.9843.1939.2642.13851,961
2/25/201540.1941.7840.0041.05274,432
2/24/201541.0041.5339.6640.28331,197
2/23/201539.8441.5039.1840.79361,976
2/20/201541.0341.0339.5339.75253,833
2/19/201541.3141.8740.0541.03230,304
2/18/201540.2041.7539.6041.27496,376
2/17/201538.9940.6538.8440.52442,587
2/13/201537.4538.9537.3438.84511,338
2/12/201535.1837.4434.7637.33359,460
2/11/201535.6637.2935.0535.19292,055
2/10/201534.9436.2334.4035.82351,306
2/9/201532.0435.6132.0235.32583,835
2/6/201532.7734.4032.0132.49379,880
2/5/201532.1533.3632.0033.01455,403
2/4/201533.6433.6431.7031.95476,221
2/3/201534.7035.2531.7133.69616,055
2/2/201537.3837.3833.9234.62495,935
1/30/201537.7138.0836.5136.59366,458
1/29/201538.8638.8636.9037.79372,816
1/28/201540.5740.8538.5338.96355,156
1/27/201540.0841.0039.5740.34250,696
1/26/201539.1640.8038.4840.72461,043
1/23/201539.0440.3338.9939.40260,931
1/22/201538.2639.2537.0139.24306,747
1/21/201538.8939.2637.5438.03244,746
1/20/201538.7039.2236.8539.05357,936
1/16/201537.4838.9536.6438.63723,821
1/15/201540.6440.9836.6537.70655,561
1/14/201539.3540.7939.2140.46315,628
1/13/201541.0642.2339.0840.01437,080
1/12/201541.4141.8039.9241.03367,790
1/9/201539.3741.8038.7841.21601,589
1/8/201538.1540.2137.6038.93663,805
1/7/201538.1638.5937.1137.93432,879
1/6/201541.7642.4037.7537.96751,572
1/5/201542.8543.5640.9241.48614,943
1/2/201540.1644.0039.2543.651,103,401
12/31/201439.4240.1538.7739.75366,172
12/30/201439.0039.9437.9839.03186,628
12/29/201439.8940.5538.7639.57300,838
12/26/201439.8940.4939.2240.00251,877
12/24/201438.1039.8637.9139.08192,338
12/23/201439.9539.9536.7137.72500,441
12/22/201441.6841.8338.3339.90733,137
12/19/201437.2340.2936.0640.111,075,555
12/18/201435.0037.2234.7537.21521,413
12/17/201433.3534.6533.0134.53357,565
12/16/201433.0234.1032.5033.10344,280
12/15/201435.5735.9433.1833.46471,147
12/12/201434.5836.3834.1435.69327,487
12/11/201434.6037.7334.5035.42728,152
12/10/201438.0338.5036.5436.88327,450
12/9/201436.3038.5035.0038.29349,212
12/8/201437.2538.4536.4236.84318,850
12/5/201436.7437.6536.3237.29197,950
12/4/201437.6638.3935.6036.44391,145
12/3/201438.3038.7937.1237.93294,051
12/2/201437.8638.7037.0038.33403,617
12/1/201439.1139.1936.6036.96556,748
11/28/201438.7442.0038.2539.06684,444
11/26/201435.5538.9135.1638.47947,240
11/25/201435.3035.8133.8635.28544,410
11/24/201436.0036.5033.8034.44977,399
11/21/201433.7035.8333.0135.331,300,023
11/20/201431.7834.9531.2933.521,159,904
11/19/201432.3533.4931.0532.01789,645
11/18/201430.9533.1930.9532.66880,154
11/17/201430.5831.8230.5430.91795,107
11/14/201430.8731.0029.0730.54816,241
11/13/201431.6532.9430.1831.00865,141
11/12/201431.9932.4530.8532.39624,601
11/11/201434.1934.1932.0032.27885,402
11/10/201432.3634.5532.1834.401,206,728
11/7/201433.8634.5531.5532.151,457,876
11/6/201432.7535.3931.9034.691,891,362
11/5/201432.9432.9430.5430.75911,353
11/4/201432.3933.3030.7332.60776,025
11/3/201432.0033.5031.5532.61603,051
10/31/201434.0035.0032.3232.65743,431
  • Showing 1-100 of 846 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center