NewLink Genetics Corporation Historical Stock Prices

NLNK 
$22.92
*  
0.60
 negative 
2.55%
Get NLNK Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NLNK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  23.30  23.85  22.70  22.92 283,232
04/22/2014 21.94 23.91 21.836 23.52 467,680
04/21/2014 21.03 21.82 20.52 21.74 391,761
04/17/2014 21.09 21.36 19.88 20.85 410,997
04/16/2014 19.85 21.43 19.85 21.09 526,867
04/15/2014 19.37 20.25 18.28 19.55 450,910
04/14/2014 20.24 20.94 18.97 19.32 614,600
04/11/2014 21.84 22.35 19.93 19.97 936,120
04/10/2014 24.35 25.21 22.39 22.51 742,638
04/09/2014 24.08 25.95 24.06 25.49 477,923
04/08/2014 23.84 24.65 23.25 24.25 291,887
04/07/2014 23.81 24.9 23 23.94 429,757
04/04/2014 25.23 25.78 23.41 23.93 547,804
04/03/2014 27.33 27.35 24.3 24.98 807,573
04/02/2014 27.91 28.72 27 27.46 380,756
04/01/2014 28.21 29.54 27.681 27.98 490,875
03/31/2014 26.27 28.5462 25.83 28.4 501,271
03/28/2014 26.65 27 25.54 25.83 344,401
03/27/2014 27.28 27.5899 25.6 26.61 714,727
03/26/2014 28.9 29.45 27.23 27.45 377,335
03/25/2014 30.04 31.56 28.78 28.92 532,024
03/24/2014 29.28 30.64 28.5601 30.16 632,367
03/21/2014 29.6 29.6 27.74 29.18 1,908,285
03/20/2014 29.36 30.22 29.1303 29.57 325,744
03/19/2014 29.4 29.6 28.801 29.54 232,354
03/18/2014 27.9 29.32 27.5 29.31 450,006
03/17/2014 30.82 31.33 27.71 27.96 856,795
03/14/2014 31.24 32.05 30.46 30.82 464,479
03/13/2014 31.32 32.77 30.4101 32.22 596,754
03/12/2014 30.47 32 26.93 31.69 1,334,169
03/11/2014 31.12 32.49 30.2 30.48 628,838
03/10/2014 30 31.4 29.36 31.09 1,066,196
03/07/2014 35 35.99 31.23 31.6 2,621,704
03/06/2014 37.42 39.08 37.142 37.71 481,685
03/05/2014 38.44 39.23 35.93 38.15 752,580
03/04/2014 39.92 41.2 37.56 38.41 602,596
03/03/2014 42.14 42.64 38.3 39.08 1,121,761
02/28/2014 46.4 47.16 43.42 44.2 721,300
02/27/2014 50.02 50.455 46 46.76 417,774
02/26/2014 50.23 51.2818 49.32 50.22 279,184
02/25/2014 50.5 53.48 49.24 50.4 655,322
02/24/2014 46.79 50.8 46.79 50.33 834,975
02/21/2014 42.13 47.44 41.1586 46.5 956,382
02/20/2014 40.55 41.88 39.97 41.64 221,864
02/19/2014 40.95 42.42 39.81 40.63 287,745
02/18/2014 40.78 42.29 40.7001 41.27 234,006
02/14/2014 40.1 42.12 39.75 40.51 246,143
02/13/2014 39.55 41.79 38.14 40.19 582,730
02/12/2014 42.94 42.9463 39.54 40.6 721,051
02/11/2014 42.92 42.99 40.53 42.56 659,953
02/10/2014 39 42.14 39 41.88 746,143
02/07/2014 36.49 39.18 36.33 38.68 502,579
02/06/2014 35.63 36.88 35.61 36.41 252,218
02/05/2014 36.75 37.48 35.08 35.63 572,825
02/04/2014 35.89 37.7599 35.85 36.99 240,650
02/03/2014 36.5 37.95 35.61 35.85 448,594
01/31/2014 36.28 37.48 35.298 37.02 340,841
01/30/2014 35.99 37.74 34.771 36.77 635,770
01/29/2014 34.04 35.79 33.7401 35.25 281,992
01/28/2014 33.03 34.95 33.03 34.85 301,435
01/27/2014 32.86 33.5899 31.586 32.97 552,020
01/24/2014 33.67 33.67 31.13 32.91 819,474
01/23/2014 34.05 34.235 32 33.91 684,371
01/22/2014 36.33 36.81 33.68 34.26 1,400,333
01/21/2014 32.24 35.26 31.9 35.02 1,212,015
01/17/2014 30.14 32.87 30.09 31.92 764,087
01/16/2014 29.72 30.6 28.66 30.29 608,880
01/15/2014 27.76 30.44 27.29 29.87 1,419,844
01/14/2014 26.24 27.42 26.24 26.94 802,502
01/13/2014 24.94 26.18 24.34 25.95 543,766
01/10/2014 23.36 25.46 23.28 24.84 483,832
01/09/2014 21.99 23.6 21.99 23.36 311,254
01/08/2014 22.76 22.97 21.81 21.85 281,912
01/07/2014 22.35 22.88 22.35 22.85 169,538
01/06/2014 22.03 22.69 21.8 22.35 255,960
01/03/2014 21.5 22.34 21.2 22.02 186,224
01/02/2014 21.99 22.2882 20.99 21.38 222,044
12/31/2013 22.83 23.53 21.72 22.01 666,163
12/30/2013 22.8 23.01 22.46 22.81 137,930
12/27/2013 23.71 23.76 22.45 22.75 172,762
12/26/2013 23.46 23.76 23.22 23.5 100,265
12/24/2013 23.3 23.555 23.12 23.42 84,707
12/23/2013 22.94 23.71 22.83 23.21 263,632
12/20/2013 22.91 23.1 22.4 22.73 202,926
12/19/2013 22.61 22.95 22.53 22.8 218,169
12/18/2013 22.36 23 22.36 22.7 257,434
12/17/2013 22.72 22.72 21.77 22.37 140,447
12/16/2013 22.4 22.64 22.2077 22.61 314,613
12/13/2013 22.19 22.74 21.87 22.35 486,531
12/12/2013 21.55 22.23 21.4 21.93 360,563
12/11/2013 21.18 21.94 20.7 21.6 370,197
12/10/2013 21 21.37 20.92 21.12 143,020
12/09/2013 20.94 21.39 20.74 21.07 128,390
12/06/2013 21 21.15 20.43 20.9 64,252
12/05/2013 20.88 21.4 20.59 20.81 68,891
12/04/2013 20.8 20.99 20.13 20.88 128,459
12/03/2013 21.48 21.51 20.07 20.92 254,588
12/02/2013 22.6 22.86 21.22 21.56 374,688
11/29/2013 22.08 22.61 21.7185 22.5 84,761
11/27/2013 21.78 22.64 21.54 21.95 122,792
11/26/2013 20.93 22.15 20.71 21.82 279,986
11/25/2013 21.1 21.8 20.581 20.85 253,736
11/22/2013 19.8 21.3199 19.7 20.92 383,338
11/21/2013 18.62 20 18.59 19.64 303,663
11/20/2013 18.32 18.8 17.951 18.73 214,327
11/19/2013 17.96 18.28 17.58 18.21 218,368
11/18/2013 18 18.27 17.79 17.9 177,925
11/15/2013 17.27 17.97 17.03 17.9 155,488
11/14/2013 17.33 17.42 17.02 17.3 131,849
11/13/2013 16.85 17.42 16.72 17.39 132,060
11/12/2013 17.56 17.67 16.58 17.02 202,361
11/11/2013 17.59 17.73 17.13 17.58 135,582
11/08/2013 16.83 17.66 16.83 17.57 82,146
11/07/2013 17.1 17.4 16.48 16.79 95,965
11/06/2013 18.05 18.05 16.901 17.03 148,870
11/05/2013 17.59 18.2 17.2 17.92 186,611
11/04/2013 17.59 17.8 17.29 17.59 131,243
11/01/2013 16.73 17.745 16.73 17.6 385,633
10/31/2013 16.14 17.14 16.04 16.75 269,697
10/30/2013 17.7 17.7 16 16.04 220,894
10/29/2013 17.75 17.879 17.39 17.7 121,674
10/28/2013 17.22 17.73 17.09 17.68 101,616
10/25/2013 17.41 17.76 16.96 17.22 242,924
10/24/2013 17.24 17.6 17.03 17.35 249,258
10/23/2013 17.39 17.98 16.86 17.25 159,535
10/22/2013 17.35 17.56 16.86 17.51 203,635
10/21/2013 18.26 18.26 17.14 17.24 275,955
10/18/2013 18.85 19.035 18.1 18.3 268,990
10/17/2013 18.78 19.12 18.2 18.7 292,992
10/16/2013 18.68 19.59 18.324 18.79 281,098
10/15/2013 19.29 19.49 18.5 18.58 453,429
10/14/2013 19.19 19.3 18.69 19.24 128,206
10/11/2013 18.62 19.27 18.4601 19.26 208,854
10/10/2013 18.45 18.6699 17.78 18.51 219,976
10/09/2013 18.61 18.65 17.21 18.19 456,897
10/08/2013 20.5 20.5 18.1103 18.61 419,325
10/07/2013 20.77 20.99 20.16 20.62 117,242
10/04/2013 20.72 21.49 20.5 20.86 154,304
10/03/2013 20.61 20.9964 19.78 20.68 193,201
10/02/2013 20.45 20.7899 19.6873 20.7 291,720
10/01/2013 18.86 20.69 18.69 20.52 636,449
09/30/2013 17.6 19.6 17.57 18.78 337,173
09/27/2013 17.63 17.65 17.4 17.51 56,022
09/26/2013 17.69 17.8399 17.22 17.65 72,037
09/25/2013 17.55 17.8775 17.32 17.5 77,613
09/24/2013 17.41 17.7 16.93 17.59 168,390
09/23/2013 17.31 17.47 16.365 17.45 235,493
09/20/2013 17.44 17.59 17.01 17.27 151,777
09/19/2013 17.82 17.9999 17.24 17.4 81,605
09/18/2013 17.52 18.019 17.38 17.78 114,022
09/17/2013 17.15 17.85 17.07 17.51 160,004
09/16/2013 17.25 17.655 16.5507 17.23 208,093
09/13/2013 16.84 17.57 16.531 16.97 180,644
09/12/2013 16.47 17.1 16.3 16.75 250,922
09/11/2013 15.81 16.74 15.61 16.49 195,545
09/10/2013 16.1 16.5 15.7 15.78 280,051
09/09/2013 16.67 16.67 15.961 15.99 158,629
09/06/2013 17.08 17.22 15.73 16.55 337,239
09/05/2013 17.61 17.86 17.01 17.08 97,741
09/04/2013 17.11 17.9 16.961 17.53 42,371
09/03/2013 17.5 17.5 16.92 17.04 140,457
08/30/2013 17.77 17.87 16.9 17.31 127,095
08/29/2013 17.1 18.13 17.1 17.72 85,084
08/28/2013 17.4 17.63 16.65 17.05 107,924
08/27/2013 18 18.3141 17.38 17.4 259,953
08/26/2013 18.46 18.7695 18 18.11 140,372
08/23/2013 18.18 18.56 17.95 18.39 75,941
08/22/2013 17.96 18.27 17.89 18.08 48,715
08/21/2013 18.4 18.5528 17.93 17.95 111,589
08/20/2013 17.98 18.84 17.81 18.39 97,022
08/19/2013 18.07 18.51 17.73 17.88 98,189
08/16/2013 18.52 18.78 18.07 18.08 128,366
08/15/2013 19.11 19.41 18.61 18.62 158,233
08/14/2013 18.26 20 18.1301 19.41 238,633
08/13/2013 18.07 18.39 17.9 18.25 218,670
08/12/2013 17.66 18.04 17.27 17.94 156,750
08/09/2013 17.63 17.92 17.14 17.43 58,486
08/08/2013 17.73 18.03 17.3 17.63 100,761
08/07/2013 18.04 18.4 17.57 17.57 90,723
08/06/2013 17.98 18.5 17.18 17.98 307,534
08/05/2013 17.71 18.41 17.5 17.88 52,463
08/02/2013 17.53 18.27 17.53 17.68 149,877
08/01/2013 18.16 18.4899 17.43 17.62 123,651
07/31/2013 17.56 18.28 17.24 17.96 225,544
07/30/2013 17.39 17.66 16.76 17.54 179,484
07/29/2013 17.67 17.7 17.09 17.28 216,528
07/26/2013 17.65 17.79 17.2 17.58 84,917
07/25/2013 17.73 17.81 17.18 17.81 140,017
07/24/2013 17.96 18.15 17.64 17.81 89,513
07/23/2013 18.25 18.25 17.57 17.8 179,573
07/22/2013 18.23 18.3599 17.87 18.24 147,246
07/19/2013 18.41 18.8899 18.29 18.32 151,407
07/18/2013 18.75 18.9738 18.31 18.42 254,448
07/17/2013 18.39 19.29 18.0201 18.71 152,024
07/16/2013 18.63 18.639 18.13 18.3 106,691
07/15/2013 18.65 19.182 18.34 18.58 188,627
07/12/2013 18.83 19.39 17.86 18.75 176,220
07/11/2013 19.39 19.41 18.26 18.87 143,638
07/10/2013 18.47 18.77 18.23 18.71 132,216
07/09/2013 18.93 19.1999 18.1 18.42 173,586
07/08/2013 19.28 19.61 18.66 18.93 125,646
07/05/2013 18.86 19.36 18.7 19.26 194,724
07/03/2013 19.92 20.04 18.66 18.79 241,045
07/02/2013 20.08 20.64 19.78 20.08 214,447
07/01/2013 19.79 21.14 19.65 20.16 322,217
06/28/2013 18.99 19.84 18.762 19.72 361,562
06/27/2013 19.78 20.16 18.47 19.01 514,032
06/26/2013 22.54 22.7999 19.5 19.78 869,462
06/25/2013 22.8 22.8 21.84 22.37 175,333
06/24/2013 22.52 23.6675 22.03 22.56 339,957
06/21/2013 21.7 22.73 21.4 22.52 344,905
06/20/2013 21.59 21.88 21.12 21.68 185,658
06/19/2013 21.7 22.256 21.5001 21.74 262,958
06/18/2013 21.5 21.8 21.021 21.63 332,685
06/17/2013 20.75 21.5 20.57 21.31 309,029
06/14/2013 20.5 20.899 19.95 20.72 208,698
06/13/2013 20.25 20.4 19.37 19.86 192,148
06/12/2013 20.35 20.88 20.0801 20.28 196,584
06/11/2013 19.43 20.76 19.15 20.33 358,199
06/10/2013 19.44 20.69 19.01 19.75 512,171
06/07/2013 17.9 19.65 17.5 19.26 539,661
06/06/2013 16.91 17.82 16.8001 17.67 308,205
06/05/2013 16.98 17.27 16.56 16.95 101,673
06/04/2013 17.23 17.5 16.53 17.05 232,634
06/03/2013 16.89 17.25 16.01 17.12 225,353
05/31/2013 16.71 16.99 16.17 16.31 138,815
05/30/2013 16.2 16.86 16.01 16.78 225,311
05/29/2013 15.92 16.44 15.22 16.21 156,380
05/28/2013 16.3 16.5999 15.54 15.84 185,020
05/24/2013 15.88 16.22 15.37 16.1 56,811
05/23/2013 15.33 16.17 15.07 16.04 82,023
05/22/2013 15.74 16.24 15.36 15.54 137,776
05/21/2013 15.82 15.8471 15.01 15.79 281,656
05/20/2013 16.72 17.03 15.68 15.86 173,717
05/17/2013 16.32 17.41 16.21 16.68 776,813
05/16/2013 15.99 16.4 15.36 16.28 151,665
05/15/2013 16.07 16.34 15.82 16 257,425
05/14/2013 16.15 16.35 15.795 16 316,670
05/13/2013 15.35 16.379 15.24 16.3 485,273
05/10/2013 14.79 15.419 14.62 15.33 253,070
05/09/2013 14.79 14.9 14.41 14.71 147,901
05/08/2013 15.24 15.61 14.671 14.77 245,736
05/07/2013 14.6 15.27 14.4 15.25 311,967
05/06/2013 14.5 14.68 13.77 14.53 132,598
05/03/2013 14 14.41 13.8 14.39 246,189
05/02/2013 13.43 13.96 13.225 13.82 146,877
05/01/2013 13.92 13.985 13.27 13.32 341,725
04/30/2013 13.37 13.97 13.09 13.94 249,286
04/29/2013 12.76 13.49 12.74 13.37 164,597
04/26/2013 12.38 12.76 12.31 12.7 92,381
04/25/2013 12.03 12.4899 11.5601 12.37 293,366
04/24/2013 11.73 12.1 11.58 12.02 75,044
04/23/2013 11.55 11.68 11.34 11.68 41,883
04/22/2013 11.46 11.629 11.25 11.43 216,460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?