Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genmark Diagnostics (NQ: GNMK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.81 10.81 10.59 10.67 130,019 -0.16(-1.48%)
Oct 28, 2016 10.90 11.04 10.62 10.83 167,808 -0.09(-0.82%)
Oct 27, 2016 11.22 11.22 10.89 10.92 182,184 -0.26(-2.33%)
Oct 26, 2016 11.50 11.63 11.04 11.18 264,922 -0.28(-2.44%)
Oct 25, 2016 11.80 11.91 11.44 11.46 97,672 -0.33(-2.80%)
Oct 24, 2016 11.99 12.08 11.78 11.79 169,139 -0.12(-1.01%)
Oct 21, 2016 11.93 12.10 11.88 11.91 226,382 -0.16(-1.33%)
Oct 20, 2016 11.93 12.19 11.92 12.07 432,587 +0.06(+0.50%)
Oct 19, 2016 11.94 12.25 11.68 12.01 132,483 +0.05(+0.42%)
Oct 18, 2016 11.96 12.01 11.77 11.96 166,073 +0.15(+1.27%)
Oct 17, 2016 11.84 12.01 11.49 11.81 388,294 +0.05(+0.43%)
Oct 14, 2016 11.89 12.04 11.38 11.76 399,047 -0.16(-1.34%)
Oct 13, 2016 12.43 12.50 11.86 11.92 204,289 -0.72(-5.70%)
Oct 12, 2016 12.50 12.70 12.39 12.64 129,770 +0.06(+0.48%)
Oct 11, 2016 12.97 12.97 12.24 12.58 266,310 -0.41(-3.16%)
Oct 10, 2016 12.81 13.29 12.81 12.99 300,412 +0.33(+2.61%)
Oct 07, 2016 12.68 12.72 12.16 12.66 288,696 +0.03(+0.24%)
Oct 06, 2016 12.60 13.10 12.31 12.63 665,446 +0.01(+0.08%)
Oct 05, 2016 12.21 12.66 12.18 12.62 183,861 +0.37(+3.02%)
Oct 04, 2016 12.13 12.34 12.03 12.25 313,914 +0.19(+1.58%)
Oct 03, 2016 11.80 12.14 11.69 12.06 276,760 +0.26(+2.20%)
Sep 30, 2016 10.83 11.98 10.83 11.80 600,189 +0.92(+8.46%)
Sep 29, 2016 11.62 11.65 10.85 10.88 379,897 -0.81(-6.93%)
Sep 28, 2016 11.94 12.17 11.59 11.69 190,746 -0.26(-2.18%)
Sep 27, 2016 11.58 12.03 11.54 11.95 221,382 +0.39(+3.37%)
Sep 26, 2016 11.55 11.82 11.44 11.56 189,977 -0.14(-1.20%)
Sep 23, 2016 11.76 11.98 11.60 11.70 220,123 -0.08(-0.68%)
Sep 22, 2016 10.93 11.79 10.93 11.78 371,102 +0.89(+8.17%)
Sep 21, 2016 11.03 11.18 10.63 10.89 671,619 -0.15(-1.36%)
Sep 20, 2016 10.84 11.09 10.84 11.04 394,253 +0.22(+2.03%)
Sep 19, 2016 10.77 11.04 10.67 10.82 660,331 +0.21(+1.98%)
Sep 16, 2016 10.04 10.98 9.740 10.61 2,669,234 +1.79(+20.29%)
Sep 15, 2016 8.360 8.855 8.300 8.820 271,922 +0.49(+5.88%)
Sep 14, 2016 8.340 8.410 8.030 8.330 757,262 -0.07(-0.83%)
Sep 13, 2016 8.430 8.590 8.270 8.400 182,452 -0.11(-1.29%)
Sep 12, 2016 8.530 8.710 8.390 8.510 425,088 -0.03(-0.35%)
Sep 09, 2016 8.710 8.780 8.490 8.540 483,370 -0.20(-2.29%)
Sep 08, 2016 8.730 8.990 8.700 8.740 297,920 -0.01(-0.11%)
Sep 07, 2016 8.690 8.880 8.670 8.750 239,623 +0.03(+0.34%)
Sep 06, 2016 8.800 8.890 8.650 8.720 189,163 -0.02(-0.23%)
Sep 02, 2016 8.620 8.740 8.740 8.740 210,800 +0.11(+1.27%)
Sep 01, 2016 8.510 8.710 8.350 8.630 265,527 +0.11(+1.29%)
Aug 31, 2016 8.660 8.660 8.480 8.520 235,058 -0.12(-1.39%)
Aug 30, 2016 8.610 8.840 8.580 8.640 618,648 +0.00(+0.00%)
Aug 29, 2016 8.710 8.790 8.600 8.640 282,512 -0.11(-1.26%)
Aug 26, 2016 8.770 8.960 8.680 8.750 722,963 +0.01(+0.11%)
Aug 25, 2016 8.690 8.950 8.570 8.740 271,258 -0.01(-0.11%)
Aug 24, 2016 8.760 8.910 8.660 8.750 190,354 -0.05(-0.57%)
Aug 23, 2016 8.650 9.000 8.630 8.800 319,572 +0.13(+1.50%)
Aug 22, 2016 8.920 9.080 8.530 8.670 777,262 -0.32(-3.56%)
Aug 19, 2016 8.980 9.090 8.920 8.990 187,086 -0.03(-0.33%)
Aug 18, 2016 9.140 9.300 8.990 9.020 179,118 -0.13(-1.42%)
Aug 17, 2016 9.050 9.300 8.900 9.150 219,822 +0.23(+2.58%)
Aug 16, 2016 9.330 9.330 8.880 8.920 336,788 -0.45(-4.80%)
Aug 15, 2016 9.370 9.500 9.320 9.370 239,088 -0.01(-0.11%)
Aug 12, 2016 9.510 9.540 9.330 9.380 661,689 -0.11(-1.16%)
Aug 11, 2016 9.510 9.760 9.450 9.490 251,972 -0.01(-0.11%)
Aug 10, 2016 9.600 9.690 9.390 9.500 301,772 -0.10(-1.04%)
Aug 09, 2016 9.760 9.920 9.580 9.600 181,274 -0.14(-1.44%)
Aug 08, 2016 9.830 10.00 9.690 9.740 165,762 -0.08(-0.81%)
Aug 05, 2016 9.800 10.09 9.745 9.820 290,516 +0.09(+0.92%)
Aug 04, 2016 9.650 10.03 9.600 9.730 470,460 +0.12(+1.25%)
Aug 03, 2016 9.640 10.05 9.530 9.610 412,487 +0.06(+0.63%)
Aug 02, 2016 9.880 10.22 9.500 9.550 450,668 -0.45(-4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.