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