NLNK - NewLink Genetics Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20191.58001.58001.53001.54991.549932,077
Dec 06, 20191.56001.60001.52001.52001.5200105,600
Dec 05, 20191.57001.60001.51001.57001.5700107,800
Dec 04, 20191.59001.60001.51001.58001.5800281,200
Dec 03, 20191.55001.55001.50001.54001.5400125,300
Dec 02, 20191.56001.58001.51001.54001.5400109,200
Nov 29, 20191.59001.64001.51001.52001.5200180,400
Nov 27, 20191.60001.63001.58001.60001.6000108,900
Nov 26, 20191.58001.61001.57001.60001.6000124,500
Nov 25, 20191.58001.61001.55001.59001.590065,800
Nov 22, 20191.57001.58001.51001.53001.5300147,300
Nov 21, 20191.60001.63001.57001.58001.580066,200
Nov 20, 20191.63001.64001.59001.61001.6100156,100
Nov 19, 20191.59001.62001.56001.60001.6000222,900
Nov 18, 20191.49001.57001.49001.56001.560046,400
Nov 15, 20191.62001.62001.53001.53001.530046,800
Nov 14, 20191.55001.63001.51001.62001.6200160,900
Nov 13, 20191.50001.57001.47001.57001.570099,600
Nov 12, 20191.55001.59001.46001.48001.4800232,100
Nov 11, 20191.52001.55001.50001.53001.5300108,900
Nov 08, 20191.50001.57001.43001.54001.5400536,400
Nov 07, 20191.55001.59001.50001.57001.5700226,400
Nov 06, 20191.57001.60001.46001.55001.5500230,300
Nov 05, 20191.53001.59001.53001.57001.5700136,600
Nov 04, 20191.51001.60001.50001.53001.5300160,200
Nov 01, 20191.47001.53001.47001.49001.4900424,400
Oct 31, 20191.46001.48001.44001.48001.4800131,900
Oct 30, 20191.53001.55001.47001.48001.4800605,200
Oct 29, 20191.54001.55001.46001.52001.5200316,500
Oct 28, 20191.53001.58001.51001.54001.5400333,300
Oct 25, 20191.59001.63001.54001.54001.5400127,700
Oct 24, 20191.59001.64001.58001.60001.6000309,200
Oct 23, 20191.54001.60001.51001.59001.5900141,000
Oct 22, 20191.56001.62001.48001.56001.5600781,900
Oct 21, 20191.38001.51001.36001.49001.4900853,700
Oct 18, 20191.25001.39001.25001.37001.3700462,200
Oct 17, 20191.35001.35001.26001.27001.2700101,000
Oct 16, 20191.22001.35001.21001.35001.3500218,200
Oct 15, 20191.18001.28001.17001.25001.2500173,900
Oct 14, 20191.17001.23001.16001.18001.180089,100
Oct 11, 20191.16001.20001.16001.17001.1700180,800
Oct 10, 20191.19001.19001.16001.17001.170067,500
Oct 09, 20191.21001.22001.17001.18001.1800195,500
Oct 08, 20191.17001.23001.16001.21001.2100160,200
Oct 07, 20191.25001.26001.16001.19001.1900182,700
Oct 04, 20191.23001.25001.16001.21001.2100168,800
Oct 03, 20191.21001.24001.14001.23001.2300226,500
Oct 02, 20191.24001.24001.13001.22001.2200760,200
Oct 01, 20191.54001.55001.21001.24001.24001,245,500
Sep 30, 20191.66001.66001.56001.59001.590095,400
Sep 27, 20191.63001.70001.58001.65001.650078,500
Sep 26, 20191.63001.68001.55001.63001.6300216,600
Sep 25, 20191.66001.67001.61001.62001.6200221,300
Sep 24, 20191.70001.72001.65001.68001.680098,500
Sep 23, 20191.80001.81001.63001.68001.6800208,000
Sep 20, 20191.88001.89001.77001.82001.8200166,700
Sep 19, 20191.99002.00001.82001.90001.9000362,100
Sep 18, 20192.01002.10001.91001.96001.96002,260,700
Sep 17, 20191.95001.99001.88001.91001.910080,900
Sep 16, 20191.87002.00001.87001.94001.9400159,400
Sep 13, 20191.91001.95001.86001.87001.8700122,000
Sep 12, 20191.86001.94001.83001.93001.9300103,700
Sep 11, 20191.81001.91001.81001.87001.8700294,300
Sep 10, 20191.61001.85001.61001.81001.8100444,200
Sep 09, 20191.66001.68001.60001.65001.650057,400
Sep 06, 20191.64001.71001.61001.62001.6200150,500
Sep 05, 20191.58001.66001.58001.64001.6400126,700
Sep 04, 20191.57001.61001.54001.60001.600080,000
Sep 03, 20191.60001.63001.55001.57001.5700219,500
Aug 30, 20191.60001.65001.58001.61001.6100140,100
Aug 29, 20191.64001.65001.55001.60001.6000180,100
Aug 28, 20191.69001.75001.65001.66001.6600185,500
Aug 27, 20191.61001.68001.60001.66001.660082,900
Aug 26, 20191.62001.66001.53001.61001.6100179,700
Aug 23, 20191.72001.75001.54001.59001.5900453,800
Aug 22, 20191.64001.75001.62001.75001.7500316,200
Aug 21, 20191.58001.65001.58001.65001.6500247,800
Aug 20, 20191.60001.62001.58001.59001.5900345,300
Aug 19, 20191.57001.64001.54001.62001.6200236,300
Aug 16, 20191.54001.59001.51001.56001.5600203,800
Aug 15, 20191.50001.57001.48001.53001.5300466,000
Aug 14, 20191.52001.52001.46001.51001.510094,600
Aug 13, 20191.51001.57001.51001.53001.5300214,500
Aug 12, 20191.58001.61001.44001.53001.5300326,700
Aug 09, 20191.65001.70001.56001.59001.5900121,400
Aug 08, 20191.72001.72001.63001.65001.650078,100
Aug 07, 20191.60001.72001.55001.71001.7100348,800
Aug 06, 20191.66001.71001.50001.59001.5900359,500
Aug 05, 20191.69001.72001.63001.65001.650053,200
Aug 02, 20191.90001.90001.70001.71001.7100168,100
Aug 01, 20191.77001.92001.76001.89001.8900527,400
Jul 31, 20191.67001.85001.66001.77001.7700736,800
Jul 30, 20191.55001.67001.55001.66001.6600539,900
Jul 29, 20191.57001.61001.52001.58001.5800130,900
Jul 26, 20191.52001.58001.51001.56001.5600233,000
Jul 25, 20191.59001.59001.51001.52001.5200213,600
Jul 24, 20191.65001.66001.56001.56001.5600306,300
Jul 23, 20191.67001.68001.63001.66001.6600407,300
Jul 22, 20191.62001.68001.55001.66001.66001,097,600
Jul 19, 20191.55001.67001.52001.61001.6100483,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...