NewLink Genetics Corporation Historical Stock Prices

NLNK 
$42.06
*  
0.10
0.24%
Get NLNK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NLNK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2014 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.83  42.81  41.64  42.06 415,811
05/22/2015 41.83 42.81 41.64 42.06 415,811
05/21/2015 41.61 42.13 40.82 41.96 366,160
05/20/2015 40.01 41.77 39.54 41.46 492,547
05/19/2015 40.09 40.56 39.62 40.49 401,526
05/18/2015 39.44 40.83 39.06 40.05 469,319
05/15/2015 38.67 39.86 38.2501 39.69 1,003,107
05/14/2015 38.14 38.39 36.02 38.12 1,086,336
05/13/2015 36.8 38.88 36.74 38.29 1,103,415
05/12/2015 39.59 42.45 36.525 36.55 5,667,757
05/11/2015 52.29 53.2 51.83 52.14 553,118
05/08/2015 50.88 52.461 50.6101 51.68 551,949
05/07/2015 50 50.9 48.33 50.49 537,832
05/06/2015 47.64 50.54 47.14 50.31 851,709
05/05/2015 46.03 48.8 45.01 47.02 1,073,094
05/04/2015 46.94 47.491 44.12 44.66 616,139
05/01/2015 44.84 46.91 44.66 46.64 530,686
04/30/2015 48.32 49.2 44.3 44.6 590,126
04/29/2015 48.14 50.34 47.03 48.82 450,582
04/28/2015 48.25 49.77 46.5 48.43 453,691
04/27/2015 53 53 46.87 48.23 929,952
04/24/2015 52.74 53.13 52.07 52.1 390,774
04/23/2015 52.24 53.31 52.1822 53 397,840
04/22/2015 53.44 53.79 52.21 53.12 439,618
04/21/2015 54.07 54.11 52.5 53.19 440,031
04/20/2015 54.23 54.75 52.05 52.64 632,942
04/17/2015 54.04 54.7699 53.05 53.71 391,922
04/16/2015 53.97 55.11 52.2 54.5 604,590
04/15/2015 56.01 57.1 52.34 53.87 902,845
04/14/2015 57.15 58.45 55.61 56.48 618,747
04/13/2015 55.25 58.14 54.44 56.87 557,388
04/10/2015 55.79 56.81 55.19 55.38 453,545
04/09/2015 56.59 58.73 55.02 55.71 801,500
04/08/2015 54.48 56.86 54 56.79 707,492
04/07/2015 52.6 55.36 52.6 53.94 693,436
04/06/2015 52.91 53.92 51.5201 52.85 487,806
04/02/2015 51.84 53.86 48.7501 53.59 1,165,329
04/01/2015 54.51 55.74 51.2401 53.94 572,710
03/31/2015 56.47 57.63 54.255 54.71 617,954
03/30/2015 52.8 56.65 52.54 56.4 668,841
03/27/2015 49.81 52.97 49.52 52.26 645,845
03/26/2015 47.09 49.82 44.21 48.93 701,634
03/25/2015 53.23 53.4 47.001 47.36 939,671
03/24/2015 51.29 54.75 50.68 53.24 725,053
03/23/2015 54.31 54.39 49.66 51.13 1,016,269
03/20/2015 56.55 57.47 54.03 54.57 1,091,223
03/19/2015 52.92 56.79 52.64 55.93 788,336
03/18/2015 52.5 54 51.21 52.42 559,936
03/17/2015 52.14 53.49 52.07 52.67 450,346
03/16/2015 51.04 52.64 50.4055 52.43 541,649
03/13/2015 51 51.2399 49.15 50.56 339,607
03/12/2015 50.45 51.3799 48.845 50.24 464,796
03/11/2015 50.15 50.15 48.459 49.23 319,940
03/10/2015 48.78 50.88 48.4401 49.81 569,971
03/09/2015 48.54 49.9 47.57 49.64 497,284
03/06/2015 48.65 49.469 47.44 48.65 409,983
03/05/2015 49.88 50.97 48.61 48.93 732,622
03/04/2015 45.95 49.71 44.68 49.53 698,337
03/03/2015 44.11 46.64 42.772 46.14 600,012
03/02/2015 43.04 46.4 42.69 44.43 794,729
02/27/2015 42.51 43.178 41.53 43.08 543,831
02/26/2015 41.98 43.19 39.26 42.13 851,911
02/25/2015 40.19 41.78 40 41.05 274,432
02/24/2015 41 41.53 39.66 40.28 331,197
02/23/2015 39.84 41.5 39.18 40.79 361,976
02/20/2015 41.03 41.03 39.53 39.75 253,833
02/19/2015 41.31 41.87 40.05 41.03 230,304
02/18/2015 40.2 41.75 39.6 41.27 496,376
02/17/2015 38.99 40.645 38.84 40.52 442,567
02/13/2015 37.45 38.95 37.3401 38.84 511,338
02/12/2015 35.18 37.44 34.76 37.33 359,460
02/11/2015 35.66 37.29 35.05 35.19 292,055
02/10/2015 34.94 36.2299 34.4001 35.82 351,306
02/09/2015 32.04 35.61 32.02 35.32 583,835
02/06/2015 32.77 34.4 32.01 32.49 379,880
02/05/2015 32.15 33.36 32 33.01 455,403
02/04/2015 33.64 33.64 31.7 31.95 476,221
02/03/2015 34.7 35.25 31.7047 33.69 616,055
02/02/2015 37.38 37.38 33.92 34.62 495,935
01/30/2015 37.71 38.0799 36.51 36.59 366,458
01/29/2015 38.86 38.86 36.9 37.79 372,816
01/28/2015 40.57 40.854 38.53 38.96 355,156
01/27/2015 40.08 41 39.57 40.34 250,696
01/26/2015 39.16 40.8 38.48 40.72 461,043
01/23/2015 39.04 40.325 38.99 39.4 260,931
01/22/2015 38.26 39.25 37.01 39.24 306,747
01/21/2015 38.89 39.26 37.54 38.03 244,746
01/20/2015 38.7 39.22 36.8524 39.05 357,936
01/16/2015 37.48 38.95 36.635 38.63 723,821
01/15/2015 40.64 40.98 36.65 37.7 655,561
01/14/2015 39.35 40.789 39.21 40.46 315,628
01/13/2015 41.06 42.23 39.08 40.01 437,080
01/12/2015 41.41 41.8 39.919 41.03 367,790
01/09/2015 39.37 41.8 38.775 41.21 600,539
01/08/2015 38.15 40.21 37.6 38.93 663,805
01/07/2015 38.16 38.5899 37.11 37.93 432,879
01/06/2015 41.76 42.4 37.75 37.96 751,377
01/05/2015 42.85 43.56 40.92 41.48 614,943
01/02/2015 40.16 44 39.25 43.65 1,102,160
12/31/2014 39.42 40.15 38.77 39.75 366,172
12/30/2014 39 39.94 37.98 39.03 186,628
12/29/2014 39.89 40.5499 38.76 39.57 300,750
12/26/2014 39.89 40.49 39.22 40 251,877
12/24/2014 38.1 39.86 37.91 39.08 192,338
12/23/2014 39.95 39.95 36.71 37.72 500,441
12/22/2014 41.68 41.83 38.33 39.9 733,137
12/19/2014 37.23 40.29 36.06 40.11 1,074,154
12/18/2014 35 37.22 34.75 37.21 521,329
12/17/2014 33.35 34.648 33.01 34.53 357,565
12/16/2014 33.02 34.1 32.5 33.1 344,280
12/15/2014 35.57 35.94 33.178 33.46 471,147
12/12/2014 34.58 36.38 34.14 35.69 327,157
12/11/2014 34.6 37.73 34.5039 35.42 727,952
12/10/2014 38.03 38.5 36.54 36.88 327,450
12/09/2014 36.3 38.5 35 38.29 349,212
12/08/2014 37.25 38.4499 36.4201 36.84 318,766
12/05/2014 36.74 37.645 36.32 37.29 197,950
12/04/2014 37.66 38.39 35.6 36.44 390,645
12/03/2014 38.3 38.79 37.1201 37.93 294,051
12/02/2014 37.86 38.7 37 38.33 403,617
12/01/2014 39.11 39.19 36.6 36.96 555,642
11/28/2014 38.74 42 38.25 39.06 684,444
11/26/2014 35.55 38.9112 35.16 38.47 946,140
11/25/2014 35.3 35.81 33.86 35.28 536,260
11/24/2014 36 36.5 33.8 34.44 976,624
11/21/2014 33.7 35.83 33.01 35.33 1,299,923
11/20/2014 31.78 34.95 31.29 33.52 1,154,714
11/19/2014 32.35 33.49 31.05 32.01 789,125
11/18/2014 30.95 33.19 30.95 32.66 880,154
11/17/2014 30.58 31.82 30.54 30.91 795,107
11/14/2014 30.87 31 29.071 30.54 816,215
11/13/2014 31.65 32.9399 30.181 31 865,041
11/12/2014 31.99 32.45 30.85 32.39 624,401
11/11/2014 34.19 34.19 32.0001 32.27 885,255
11/10/2014 32.36 34.55 32.18 34.4 1,206,728
11/07/2014 33.86 34.55 31.55 32.15 1,457,776
11/06/2014 32.75 35.39 31.9 34.69 1,891,262
11/05/2014 32.94 32.94 30.54 30.75 906,715
11/04/2014 32.39 33.3 30.73 32.6 776,025
11/03/2014 32 33.5 31.55 32.61 602,451
10/31/2014 34 35 32.32 32.65 737,753
10/30/2014 34.31 35.47 33.5 33.88 586,271
10/29/2014 33.66 35.104 32.2301 34.51 1,452,968
10/28/2014 38 38.87 34.37 34.9 1,358,259
10/27/2014 37.46 38.77 33.9 37.92 1,646,209
10/24/2014 39.4 42 37.05 38.48 3,208,524
10/23/2014 38.73 40 36.35 39.08 2,411,129
10/22/2014 35.38 40.99 34.4 39.82 4,182,212
10/21/2014 33.01 34.74 31.07 34.5 2,177,026
10/20/2014 35.73 36.75 30.8001 31.44 4,898,773
10/17/2014 32.62 33.1 26.5901 29.35 3,407,611
10/16/2014 26.36 33 26.018 31.87 4,605,287
10/15/2014 23.5 27.45 22.01 25.44 2,829,644
10/14/2014 23.97 25 20.03 21.83 2,905,157
10/13/2014 18.65 22.59 17.3201 22.42 2,262,591
10/10/2014 18.5 19.86 18.06 18.13 768,957
10/09/2014 20.17 20.25 18.35 18.5 721,715
10/08/2014 20.67 20.8 19.33 20.26 611,645
10/07/2014 21.62 21.65 20.311 20.63 571,504
10/06/2014 23.68 23.94 21.49 21.78 530,694
10/03/2014 24.45 24.45 22.92 23.56 406,619
10/02/2014 22.15 24.05 21.7 23.95 745,594
10/01/2014 23.99 24.02 22.52 22.95 1,673,376
09/30/2014 22.94 22.94 21.31 21.42 390,141
09/29/2014 22.84 23.67 22.47 23.06 190,960
09/26/2014 24.1 24.7 22.642 23.27 651,655
09/25/2014 25.89 26.4499 23.71 23.99 610,924
09/24/2014 25.64 26.53 25 26.14 251,409
09/23/2014 24.27 25.74 23.89 24.88 282,011
09/22/2014 25.46 25.56 23.52 24.56 434,900
09/19/2014 26.38 26.38 25.07 25.57 597,972
09/18/2014 27.11 27.254 25.85 26.11 196,374
09/17/2014 26.55 27.49 26.2 26.99 260,142
09/16/2014 25.44 26.6 25.28 26.47 185,057
09/15/2014 27.31 27.86 25.31 25.7 344,645
09/12/2014 28.12 28.16 26.6938 27.4 344,531
09/11/2014 25.82 27.07 25.72 26.68 145,441
09/10/2014 25.96 26.5 25.65 26.19 212,581
09/09/2014 26.65 27.4599 25.81 25.87 329,051
09/08/2014 26.07 27.08 25.78 26.6 406,247
09/05/2014 25.42 25.94 24.78 25.23 373,287
09/04/2014 26.72 27.15 25.35 25.55 371,376
09/03/2014 26.42 26.96 25.8 25.97 220,693
09/02/2014 27.7 27.855 25.8 26.35 339,401
08/29/2014 26.81 27.67 26.66 27.61 243,319
08/28/2014 28.56 28.75 26 26.51 506,527
08/27/2014 28.07 28.78 26.65 28.07 491,440
08/26/2014 26.55 28.6 26.07 28.12 619,213
08/25/2014 25.5 26.25 25.19 25.79 292,281
08/22/2014 23.7 25.6 23.7 25.06 330,108
08/21/2014 23.94 24.68 23.14 23.84 345,950
08/20/2014 25.16 25.969 23.965 24.02 449,770
08/19/2014 28.24 28.24 25.371 25.53 664,357
08/18/2014 29.44 29.48 27.82 27.99 799,415
08/15/2014 27.4 28.6699 26.26 28.42 1,312,214
08/14/2014 23.94 28.3 23.77 26.17 2,307,674
08/13/2014 23.33 25.29 23.03 23.44 647,064
08/12/2014 24.7 24.7 22.91 23.27 203,122
08/11/2014 24.25 25.19 24.0561 24.77 228,922
08/08/2014 22.75 24.25 22.18 24.1 254,064
08/07/2014 23.88 25.7 22.2 22.54 607,197
08/06/2014 22.92 23.3 22.02 22.84 335,940
08/05/2014 21.53 22.74 20.65 22.68 320,702
08/04/2014 20.93 21.838 20.4 20.97 199,158
08/01/2014 21.17 21.47 20.01 20.88 207,004
07/31/2014 22.47 22.82 21.01 21.18 181,235
07/30/2014 22.17 23.09 22.06 22.82 161,671
07/29/2014 21.03 21.96 21.01 21.76 148,510
07/28/2014 21.82 21.865 20.68 20.98 126,826
07/25/2014 22.22 22.27 21.43 21.77 135,557
07/24/2014 22.32 22.86 21.642 22.48 196,500
07/23/2014 21.53 22.7595 21.42 22.29 368,362
07/22/2014 21.16 21.65 21.14 21.28 130,400
07/21/2014 20.6 21.08 20.33 20.95 289,946
07/18/2014 20.29 20.95 20.265 20.84 226,839
07/17/2014 21.24 21.54 20.22 20.27 313,857
07/16/2014 21.93 22.86 21.13 21.52 171,104
07/15/2014 22.92 23.87 21.46 21.84 287,486
07/14/2014 23.52 23.79 22.67 23.06 159,531
07/11/2014 22.96 23.81 22.2 23.01 168,944
07/10/2014 23.56 24.26 22.51 22.96 190,844
07/09/2014 24.55 25.11 23.49 24.24 196,118
07/08/2014 26.67 26.67 24.24 24.47 365,109
07/07/2014 27.72 27.82 26.48 26.72 357,775
07/03/2014 27.74 27.91 27.3301 27.86 65,614
07/02/2014 27.04 27.96 27.02 27.37 268,051
07/01/2014 26.74 27.81 26.74 27.14 321,873
06/30/2014 26.96 27.34 26.35 26.55 209,906
06/27/2014 26.83 27.22 26.15 27.01 313,256
06/26/2014 25.89 27.05 25.44 26.97 222,640
06/25/2014 26.29 26.862 25.68 26 205,995
06/24/2014 26.3 28.579 26.12 26.58 594,946
06/23/2014 25.82 26.38 25.35 26.12 273,977
06/20/2014 25.62 25.93 24.98 25.89 1,018,292
06/19/2014 24.38 25.54 23.72 25.4 326,372
06/18/2014 24.66 25.11 23.8201 24.39 267,114
06/17/2014 23.96 25.28 23.55 24.71 336,796
06/16/2014 22.43 24.18 22.43 24.07 387,802
06/13/2014 22.02 22.87 21.81 22.55 247,534
06/12/2014 22.21 23.06 21.38 21.93 245,545
06/11/2014 22.1 22.89 21.62 22.28 278,717
06/10/2014 21.28 22.41 21.17 22.34 358,888
06/09/2014 20.24 22.6 20.24 21.38 377,638
06/06/2014 19.72 20.4 19.655 20.2 212,083
06/05/2014 19.23 19.85 18.8 19.515 292,929
06/04/2014 18.84 19.4302 18.66 19.09 316,192
06/03/2014 19.42 19.43 18.66 18.93 353,763
06/02/2014 20.53 20.9111 19.34 19.54 306,364
05/30/2014 22.42 22.48 19.52 20.51 1,157,385
05/29/2014 19.49 19.91 19.36 19.79 190,910
05/28/2014 20.33 20.4721 19.35 19.42 324,210
05/27/2014 20.16 20.57 19.83 20.31 446,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?