NewLink Genetics Corporation (NLNK) Historical Stock Data
Historical Data
In the past 30 trading days, NLNK is up 0.11% a day on average. There have been 14 days where NewLink Genetics Corporation closed green and 16 days where NLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-12-26 | 3.08 | 3.13 | ↑$0.05 (1.62%) | 2.92 | 3.60 | 24.90M |
| 2019-12-24 | 2.25 | 2.33 | ↑$0.08 (3.56%) | 2.07 | 2.60 | 5.69M |
| 2019-12-23 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.88 | 2.10 | 2.22M |
| 2019-12-20 | 1.69 | 1.86 | ↑$0.17 (10.06%) | 1.60 | 2.37 | 8.52M |
| 2019-12-19 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.59 | 1.62 | 105.60K |
| 2019-12-18 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.56 | 1.63 | 148.10K |
| 2019-12-17 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.58 | 1.62 | 153.40K |
| 2019-12-16 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.56 | 1.67 | 128.60K |
| 2019-12-13 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.58 | 1.73 | 227K |
| 2019-12-12 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.59 | 1.64 | 160K |
| 2019-12-11 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.61 | 1.70 | 222.40K |
| 2019-12-10 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.60 | 1.79 | 302.40K |
| 2019-12-09 | 1.58 | 1.72 | ↑$0.14 (8.86%) | 1.52 | 1.82 | 1.08M |
| 2019-12-06 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.52 | 1.60 | 105.60K |
| 2019-12-05 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.51 | 1.60 | 107.80K |
| 2019-12-04 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.51 | 1.60 | 281.20K |
| 2019-12-03 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.50 | 1.55 | 125.30K |
| 2019-12-02 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.51 | 1.58 | 109.20K |
| 2019-11-29 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.51 | 1.64 | 180.40K |
| 2019-11-27 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.58 | 1.63 | 108.90K |
| 2019-11-26 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.57 | 1.61 | 124.50K |
| 2019-11-25 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.55 | 1.61 | 65.80K |
| 2019-11-22 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.51 | 1.58 | 147.30K |
| 2019-11-21 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.57 | 1.63 | 66.20K |
| 2019-11-20 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.59 | 1.64 | 156.10K |
| 2019-11-19 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.56 | 1.62 | 222.90K |
| 2019-11-18 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.49 | 1.57 | 46.40K |
| 2019-11-15 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.53 | 1.62 | 46.80K |
| 2019-11-14 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.51 | 1.63 | 160.90K |
| 2019-11-13 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.47 | 1.57 | 99.60K |
Create an account or log in to view more rows.
$NLNK why not Monday yet
$NLNK To the moon!!
$NLNK love when bulls come out
$NLNK Green by EOD guarentee
$NLNK buy buy buy!!
$NLNK peak frustration
$NLNK Time to buy here
$NLNK omg this is bullshit
$NLNK is going to have a run next month
$NLNK buy the dip.