NewLink Genetics Corporation Historical Stock Prices

NLNK 
$23.06
*  
0.21
0.9%
Get NLNK Alerts
*Delayed - data as of Sep. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.84  23.67  22.47  23.06 190,960
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
05/23/2014 20.51 20.7668 19.76 19.9 266,143
05/22/2014 19.84 21.1 19.835 20.54 258,960
05/21/2014 20.5 20.99 18.89 19.76 344,339
05/20/2014 21.23 21.48 20.1 20.38 279,788
05/19/2014 21.06 21.58 20.81 21.265 286,440
05/16/2014 22.19 22.27 20.61 21 529,093
05/15/2014 25.42 25.87 21.85 22.2 991,346
05/14/2014 25.65 26.58 25.39 25.7 427,876
05/13/2014 25.75 26.65 25.36 25.84 324,537
05/12/2014 24.21 25.9 24.09 25.76 373,190
05/09/2014 21.65 23.99 21.38 23.91 488,439
05/08/2014 21.74 22.95 21.26 21.72 493,993
05/07/2014 21.53 21.79 20.18 21.68 314,222
05/06/2014 21.29 21.98 21.01 21.66 222,144
05/05/2014 20.87 21.67 20.6575 21.51 191,482
05/02/2014 21.2 21.945 20.56 21.14 272,817
05/01/2014 21.79 22.39 20.9 21.23 372,836
04/30/2014 21.4 22.18 20.85 22 155,260
04/29/2014 20.95 21.98 20.48 21.58 207,115
04/28/2014 21.11 21.91 19.7 20.76 339,586
04/25/2014 21.71 22.409 20.64 20.97 268,322
04/24/2014 22.99 22.99 20.92 21.93 336,278
04/23/2014 23.3 23.85 22.7 22.92 283,829
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
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 Brokers before you trade

Want to trade FX?