Home > Quotes > NLNK > Historical Prices

NewLink Genetics Corporation Historical Stock Prices

NLNK 
$21.31
*  
0.59
  negative  
2.85%
Get NLNK Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  20.75  21.50  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
04/19/2013 11.7 11.7 11.28 11.52 157,277
04/18/2013 11.86 11.94 11.51 11.68 101,277
04/17/2013 11.84 11.97 11.23 11.87 69,567
04/16/2013 11.37 12.2 11.2 11.93 129,623
04/15/2013 11.41 11.6621 11.19 11.27 90,162
04/12/2013 11.68 11.7399 11.47 11.53 37,002
04/11/2013 11.54 11.81 11.5 11.66 49,081
04/10/2013 11.48 11.55 11.4 11.48 55,226
04/09/2013 11.76 11.797 11.4 11.47 155,988
04/08/2013 12.21 12.21 11.7 11.76 50,476
04/05/2013 11.66 11.9 11.65 11.87 127,522
04/04/2013 12.05 12.07 11.69 11.89 126,484
04/03/2013 12.29 12.29 11.86 11.99 169,927
04/02/2013 12.25 12.41 12.12 12.25 80,703
04/01/2013 12.2 12.24 12.02 12.15 62,077
03/28/2013 12.29 12.38 12.16 12.27 84,297
03/27/2013 12.31 12.45 12.16 12.23 38,764
03/26/2013 12.34 12.45 12.18 12.42 73,592
03/25/2013 12.27 12.36 12.13 12.29 94,212
03/22/2013 12.17 12.4099 12.17 12.31 26,166
03/21/2013 12.32 12.46 12.15 12.15 47,741
03/20/2013 12.39 12.5 12.325 12.46 33,949
03/19/2013 12.31 12.44 12.17 12.34 58,215
03/18/2013 12.28 12.4 12.17 12.31 45,610
03/15/2013 12.55 12.55 12.12 12.45 99,877
03/14/2013 12.36 12.57 12.13 12.56 54,601
03/13/2013 12.49 12.54 12.12 12.32 48,091
03/12/2013 12.43 12.535 12.1 12.51 45,033
03/11/2013 12.43 12.7199 12.21 12.46 66,528
03/08/2013 12.3 12.58 12.02 12.51 100,521
03/07/2013 12.42 12.7 11.98 12.2 111,195
03/06/2013 12.16 12.52 11.9301 12.46 79,774
03/05/2013 11.88 12.17 11.74 12.15 123,737
03/04/2013 11.7 12.11 11.68 11.78 169,585
03/01/2013 11.62 11.99 11.62 11.71 160,654
02/28/2013 12.12 12.12 11.65 11.77 429,144
02/27/2013 11.93 12.41 11.92 12.19 88,915
02/26/2013 12.13 12.13 11.75 11.92 59,530
02/25/2013 11.96 12.44 11.59 12.1 105,102
02/22/2013 12.17 12.17 11.77 11.85 83,371
02/21/2013 12.13 12.13 11.6 12.07 172,577
02/20/2013 12.47 12.5 12.09 12.09 78,570
02/19/2013 12.32 12.659 12.08 12.42 120,300
02/15/2013 12.33 12.44 11.67 12.32 185,278
02/14/2013 12.2 12.79 12 12.26 134,971
02/13/2013 12.1 12.27 11.95 12.19 96,545
02/12/2013 12.28 12.35 11.95 12.02 87,952
02/11/2013 12.35 13 12.07 12.25 93,144
02/08/2013 12.3 12.35 12.17 12.23 63,206
02/07/2013 12.73 12.75 11.985 12.33 87,898
02/06/2013 12.46 12.7 12.31 12.7 124,666
02/05/2013 12.3 12.57 12.3 12.57 110,601
02/04/2013 12.07 12.55 12.07 12.3 147,237
02/01/2013 11.9 12.2 11.67 12.18 144,027
01/31/2013 11.7 11.89 11.31 11.85 112,044
01/30/2013 12 12.25 11.43 11.6 1,353,715
01/29/2013 11.53 11.53 11.25 11.4 31,078
01/28/2013 11.63 11.63 11.35 11.48 40,983
01/25/2013 11.6 11.619 11.43 11.52 45,963
01/24/2013 11.88 11.96 11.52 11.56 81,148
01/23/2013 11.86 12 11.6639 11.83 57,825
01/22/2013 11.75 12.11 11.75 11.9 78,474
01/18/2013 11.71 11.88 11.61 11.71 36,376
01/17/2013 11.68 11.78 11.58 11.75 54,713
01/16/2013 11.89 11.9229 11.4201 11.54 25,051
01/15/2013 11.69 11.9 11.69 11.88 25,457
01/14/2013 11.86 11.95 11.66 11.79 50,380
01/11/2013 11.82 11.93 11.62 11.86 57,725
01/10/2013 12.02 12.12 11.69 11.77 35,030
01/09/2013 11.54 12.02 11.5 11.86 37,618
01/08/2013 11.74 12.04 11.46 11.54 40,265
01/07/2013 12.25 12.3 11.54 11.7 46,227
01/04/2013 12.14 12.34 11.3 12.27 93,404
01/03/2013 12.24 12.32 11.25 12.01 190,325
01/02/2013 12.88 13.1299 11.7 11.91 85,975
12/31/2012 11.96 12.58 11.95 12.5 83,786
12/28/2012 11.77 12.44 11.75 11.98 88,265
12/27/2012 11.17 12.02 11.1 11.76 47,025
12/26/2012 11.45 11.5 10.9 11.13 32,083
12/24/2012 11.06 11.51 10.93 11.46 91,220
12/21/2012 11.63 11.63 10.77 11.04 146,810
12/20/2012 12.17 12.17 11.55 11.72 139,574
12/19/2012 12.3 12.3 12 12.2 28,416
12/18/2012 12.25 12.7501 12.25 12.45 87,585
12/17/2012 12.04 12.2 11.82 12.2 22,590
12/14/2012 12.02 12.18 11.95 12 19,010
12/13/2012 12.4 12.4 11.9501 12.09 31,598
12/12/2012 12.25 12.4 11.89 12.04 35,933
12/11/2012 12 12.22 11.92 12.05 63,257
12/10/2012 11.67 12.15 11.52 11.84 33,467
12/07/2012 11.6 11.74 11.41 11.65 18,179
12/06/2012 11.48 11.7 11.11 11.51 47,766
12/05/2012 11.54 11.87 11 11.47 63,708
12/04/2012 11.74 12.239 11.4 11.47 50,739
12/03/2012 12.05 12.05 11.5 11.75 60,466
11/30/2012 12.06 12.13 11.64 12.03 110,952
11/29/2012 12.76 12.9299 12.03 12.08 72,582
11/28/2012 12.08 12.74 11.74 12.7 213,014
11/27/2012 12.4353 12.4353 11.82 12.1 40,973
11/26/2012 12.61 12.61 12.05 12.34 31,752
11/23/2012 12.94 12.94 12.16 12.63 17,724
11/21/2012 12.32 12.87 12 12.87 34,164
11/20/2012 11.41 12.38 11.07 12.34 72,834
11/19/2012 10.98 11.47 10.6 11.47 91,524
11/16/2012 11.36 11.61 10.76 10.84 116,854
11/15/2012 11.81 12.1998 11.3301 11.38 43,833
11/14/2012 12.47 12.79 11.5 11.84 69,709
11/13/2012 11.79 12.24 11.51 12.13 35,916
11/12/2012 12.24 12.3 11.7701 11.85 42,221
11/09/2012 12.06 12.45 11.72 12.21 40,380
11/08/2012 12.7 13 12.07 12.13 51,318
11/07/2012 13.27 13.27 12.51 12.68 51,297
11/06/2012 13.1 13.94 13.1 13.48 51,339
11/05/2012 13.3 13.4183 13 13.07 39,899
11/02/2012 13.98 13.99 13.2202 13.3 37,492
11/01/2012 13.76 13.99 13.63 13.94 37,843
10/31/2012 13.78 13.99 13.51 13.79 45,968
10/26/2012 13.98 14.08 13.69 13.81 27,654
10/25/2012 14.13 14.13 13.77 14.02 20,481
10/24/2012 13.93 14.34 13.7401 13.99 42,980
10/23/2012 13.53 14.01 13.45 13.88 45,021
10/22/2012 14.17 14.2 13.49 13.61 47,248
10/19/2012 15.01 15.17 14.01 14.15 69,236
10/18/2012 15.3 15.34 15.07 15.15 20,752
10/17/2012 14.95 15.35 14.95 15.29 32,568
10/16/2012 14.95 15.19 14.92 14.97 21,947
10/15/2012 15.11 15.11 14.7 14.92 46,460
10/12/2012 15.01 15.4499 15 15.02 38,142
10/11/2012 15.18 15.72 15.0499 15.12 56,360
10/10/2012 14.59 15.11 14.53 15.04 33,279
10/09/2012 15.02 15.2 14.25 14.35 41,147
10/08/2012 15.39 15.64 15.05 15.05 15,417
10/05/2012 15.38 15.8899 15.38 15.59 24,360
10/04/2012 15.84 16.0634 15.25 15.37 64,175
10/03/2012 16.06 16.3 15.76 15.83 71,694
10/02/2012 15.94 16.17 15.85 16.09 21,409
10/01/2012 16.32 16.5 15.55 15.84 75,497
09/28/2012 16.2 16.43 16.01 16.23 97,812
09/27/2012 16.13 16.4 16.03 16.3 72,709
09/26/2012 16.04 16.26 16.03 16.14 51,038
09/25/2012 16.25 16.43 16 16.05 49,321
09/24/2012 16.21 16.52 16.13 16.19 33,381
09/21/2012 16.53 16.53 16.14 16.36 139,679
09/20/2012 16.17 16.47 16.11 16.3 88,997
09/19/2012 16.19 16.395 16.15 16.3 45,771
09/18/2012 16.08 16.34 16 16.26 106,052
09/17/2012 16.28 16.55 16 16.5 41,469
09/14/2012 16.34 16.48 16.04 16.36 125,339
09/13/2012 15.75 16.28 15.75 16.28 154,912
09/12/2012 15.78 15.78 15.5601 15.7 71,389
09/11/2012 15.22 15.85 15.05 15.79 56,678
09/10/2012 15.33 15.57 15.065 15.16 407,191
09/07/2012 15.8 15.8699 15.2201 15.38 62,936
09/06/2012 15.35 15.8799 15.23 15.69 82,233
09/05/2012 14.34 15.23 14.34 15.19 91,825
09/04/2012 14.01 14.6392 13.73 14.42 67,164
08/31/2012 14.42 14.42 13.89 13.96 37,631
08/30/2012 14.15 14.54 14.15 14.32 76,699
08/29/2012 13.58 14.41 13.58 14.3 65,281
08/28/2012 13.38 13.77 13.1 13.65 42,081
08/27/2012 13.41 13.63 13.21 13.34 40,938
08/24/2012 13.23 13.65 13.185 13.45 22,195
08/23/2012 13.76 13.76 13.18 13.3 23,581
08/22/2012 14.11 14.21 13.63 13.805 26,522
08/21/2012 14.75 15.07 13.97 14.06 127,693
08/20/2012 14.24 14.84 14.14 14.67 45,850
08/17/2012 13.9 14.54 13.71 14.45 84,954
08/16/2012 12.94 13.97 12.76 13.89 77,788
08/15/2012 12.9 13.05 12.78 12.91 45,782
08/14/2012 12.02 12.95 11.89 12.81 48,812
08/13/2012 11.99 12.29 11.83 11.92 25,060
08/10/2012 12.33 12.42 11.87 11.99 32,672
08/09/2012 12.18 12.33 12 12.28 50,485
08/08/2012 12.03 12.2 11.99 12.12 41,321
08/07/2012 12.06 12.41 11.97 12.1 57,646
08/06/2012 11.5 12.17 11.5 11.95 33,314
08/03/2012 11.42 11.91 11.25 11.46 53,550
08/02/2012 11.44 11.69 11.19 11.27 70,276
08/01/2012 11.97 12.09 11 11.37 69,650
07/31/2012 12.58 12.85 11.81 11.88 82,441
07/30/2012 13.05 13.15 12.45 12.62 54,737
07/27/2012 12.48 13.1 12.48 13.01 71,759
07/26/2012 12.5 12.5 12.245 12.46 41,816
07/25/2012 13.06 13.14 12.31 12.35 55,320
07/24/2012 12.44 13 12.4 12.94 90,496
07/23/2012 12.51 12.52 11.84 12.25 264,723
07/20/2012 13.42 13.5195 12.65 12.7 91,350
07/19/2012 13.96 14.03 13.4231 13.46 51,044
07/18/2012 13.87 14.4 13.87 14.09 87,084
07/17/2012 13.8 13.84 13.44 13.73 88,300
07/16/2012 13.92 13.96 13.6 13.79 50,053
07/13/2012 14.47 14.47 13.93 14.01 59,328
07/12/2012 14.08 14.46 13.13 14.36 152,631
07/11/2012 14.52 14.58 14.05 14.11 87,864
07/10/2012 15.03 15.03 14.51 14.52 105,255
07/09/2012 15.86 15.86 14.91 14.96 113,605
07/06/2012 16.03 16.46 15.83 15.93 40,455
07/05/2012 15.81 16.35 15.81 16.24 173,841
07/03/2012 15.48 16.105 15.44 15.81 118,058
07/02/2012 15.15 15.68 14.57 15.4 184,829
06/29/2012 16.11 16.66 14.87 14.98 191,122
06/28/2012 17.18 17.3199 15.52 15.84 260,536
06/27/2012 17.75 18 17.2 17.36 125,410
06/26/2012 17.01 17.88 16.95 17.69 213,627
06/25/2012 16.43 17.21 15.97 16.91 243,138
06/22/2012 15.12 16.84 15.12 16.78 1,088,358
06/21/2012 15.88 16.1 14.85 15.11 279,947
06/20/2012 16.1 16.1 15.581 15.8 192,868
06/19/2012 17 17 16.09 16.2 280,322
06/18/2012 15.8 17.469 15.5 16.73 237,243
06/15/2012 15.08 15.925 15.08 15.82 151,272
06/14/2012 14.19 15.3 14.19 14.97 231,728
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.