NLNK - NewLink Genetics Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201710.2710.399.8010.1610.161,377,600
Oct 16, 201710.7711.0610.0610.2410.242,117,900
Oct 13, 201712.4912.5010.6810.7510.753,580,400
Oct 12, 201710.8911.3310.7911.2511.251,128,900
Oct 11, 201711.0211.1610.8410.9610.96931,300
Oct 10, 201710.8811.1210.4611.0611.061,653,500
Oct 09, 201710.8611.3310.7010.9010.901,631,600
Oct 06, 201711.3511.4610.6010.7010.702,398,100
Oct 05, 201711.8812.0810.6811.5311.533,807,800
Oct 04, 201710.9212.9110.6711.8711.879,445,500
Oct 03, 201710.4311.0410.1610.9110.912,853,600
Oct 02, 201710.0710.6510.0510.3910.392,213,600
Sep 29, 20179.7910.609.5110.1810.183,486,500
Sep 28, 20179.149.858.839.809.803,282,500
Sep 27, 20179.219.479.019.169.162,482,400
Sep 26, 201710.0910.258.949.109.103,638,500
Sep 25, 201711.6011.709.8910.0910.094,383,200
Sep 22, 201710.7211.7410.3810.9910.994,796,000
Sep 21, 201711.2511.4710.7710.8110.811,807,000
Sep 20, 201712.1412.1411.2211.3111.312,723,300
Sep 19, 201712.2112.3811.1611.8811.883,474,600
Sep 18, 201712.8312.9611.9412.0912.092,812,000
Sep 15, 201713.2413.7312.3212.6712.674,209,600
Sep 14, 201714.1514.2612.6113.1913.192,581,100
Sep 13, 201715.2815.4413.6613.7413.742,813,400
Sep 12, 201716.4018.5914.6915.0115.019,031,400
Sep 11, 201718.1018.2915.4316.6416.6410,095,100
Sep 08, 201713.9719.3013.5117.6717.6731,301,900
Sep 07, 20179.5614.489.5013.6013.6028,847,700
Sep 06, 20177.807.987.647.797.79653,700
Sep 05, 20177.867.937.517.747.74434,600
Sep 01, 20178.158.247.317.797.791,153,800
Aug 31, 20177.118.157.108.128.122,069,900
Aug 30, 20176.697.196.597.107.10696,500
Aug 29, 20176.746.886.566.696.69253,000
Aug 28, 20176.726.976.716.816.81328,300
Aug 25, 20177.097.116.646.666.66306,300
Aug 24, 20176.737.136.657.087.08506,500
Aug 23, 20176.406.666.316.566.56245,200
Aug 22, 20176.516.626.436.436.43287,100
Aug 21, 20176.356.596.326.506.50239,900
Aug 18, 20176.376.476.256.356.35219,200
Aug 17, 20176.536.616.326.446.44292,200
Aug 16, 20176.616.786.516.536.53197,300
Aug 15, 20176.646.716.456.596.59225,200
Aug 14, 20176.516.806.486.626.62303,800
Aug 11, 20176.586.696.396.426.42311,300
Aug 10, 20176.866.866.436.536.53467,900
Aug 09, 20177.027.136.856.906.90234,700
Aug 08, 20177.117.287.027.067.06254,800
Aug 07, 20177.197.236.997.117.11194,900
Aug 04, 20177.067.246.937.217.21321,400
Aug 03, 20176.857.126.847.047.04358,500
Aug 02, 20177.427.486.826.866.86615,600
Aug 01, 20177.247.467.117.407.40401,200
Jul 31, 20177.647.757.167.227.22577,900
Jul 28, 20177.507.857.227.707.701,188,800
Jul 27, 20177.377.406.977.007.00566,200
Jul 26, 20177.327.447.157.357.35293,300
Jul 25, 20177.407.467.227.337.33275,000
Jul 24, 20177.287.357.147.327.32288,300
Jul 21, 20177.387.397.127.267.26239,800
Jul 20, 20177.227.447.137.347.34274,200
Jul 19, 20177.257.447.137.227.22181,600
Jul 18, 20177.357.437.047.197.19417,400
Jul 17, 20177.367.687.337.377.37388,500
Jul 14, 20177.747.827.387.387.38508,900
Jul 13, 20177.657.857.527.737.73691,200
Jul 12, 20177.717.747.507.677.67492,000
Jul 11, 20177.657.817.587.647.64527,300
Jul 10, 20177.708.197.467.637.63996,100
Jul 07, 20177.527.827.507.697.69641,200
Jul 06, 20177.487.657.367.507.50663,900
Jul 05, 20177.517.567.407.507.50582,200
Jul 03, 20177.357.647.317.507.50257,400
Jun 30, 20177.367.427.207.357.35533,900
Jun 29, 20177.287.477.117.357.35664,000
Jun 28, 20177.107.507.027.297.29677,200
Jun 27, 20177.317.427.007.107.10749,600
Jun 26, 20177.417.577.257.317.31592,000
Jun 23, 20177.417.657.217.367.361,562,500
Jun 22, 20177.497.737.217.407.401,316,700
Jun 21, 20176.827.556.827.367.361,836,500
Jun 20, 20176.307.046.236.756.751,483,900
Jun 19, 20176.106.416.086.326.32623,700
Jun 16, 20176.036.195.956.126.12569,400
Jun 15, 20176.226.285.956.076.07759,100
Jun 14, 20176.116.445.966.226.221,020,300
Jun 13, 20176.186.316.016.146.14957,000
Jun 12, 20176.556.555.906.206.201,543,700
Jun 09, 20176.356.866.036.466.463,939,400
Jun 08, 20177.358.236.136.246.248,287,600
Jun 07, 201711.0311.1710.2710.6210.62674,300
Jun 06, 201711.3411.4010.6611.0311.03602,000
Jun 05, 201712.0612.4810.8911.0311.031,370,300
Jun 02, 201712.7613.0712.4412.5912.59581,000
Jun 01, 201712.8312.9412.4712.7512.75436,400
May 31, 201713.1613.5112.3012.7612.76682,200
May 30, 201714.3214.3213.0113.0213.02652,200
May 26, 201715.2015.2413.8814.3414.34753,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...