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 (%)
Nov 29, 2019 5.610 5.680 5.560 5.580 50,000 -0.05(-0.89%)
Nov 27, 2019 5.650 5.790 5.600 5.630 215,700 +0.01(+0.18%)
Nov 26, 2019 5.570 5.680 5.525 5.620 341,102 +0.06(+1.08%)
Nov 25, 2019 5.430 5.720 5.430 5.560 644,122 +0.06(+1.09%)
Nov 22, 2019 5.460 5.560 5.370 5.500 219,500 +0.06(+1.10%)
Nov 21, 2019 5.600 5.660 5.430 5.440 141,111 -0.14(-2.51%)
Nov 20, 2019 5.550 5.760 5.490 5.580 222,456 -0.03(-0.53%)
Nov 19, 2019 5.560 5.770 5.540 5.610 356,322 +0.09(+1.63%)
Nov 18, 2019 5.530 5.620 5.480 5.520 242,286 +0.00(+0.00%)
Nov 15, 2019 5.500 5.600 5.490 5.520 305,800 +0.07(+1.28%)
Nov 14, 2019 5.420 5.540 5.380 5.450 695,590 +0.04(+0.74%)
Nov 13, 2019 5.600 5.680 5.410 5.410 227,234 -0.23(-4.08%)
Nov 12, 2019 5.620 5.750 5.545 5.640 192,419 +0.04(+0.71%)
Nov 11, 2019 5.440 5.670 5.340 5.600 672,549 +0.16(+2.94%)
Nov 08, 2019 5.570 5.585 5.320 5.440 426,500 -0.17(-3.03%)
Nov 07, 2019 6.050 6.230 5.600 5.610 1,133,825 -0.21(-3.61%)
Nov 06, 2019 5.800 5.910 5.720 5.820 270,679 +0.02(+0.34%)
Nov 05, 2019 5.680 5.840 5.600 5.800 345,156 +0.12(+2.11%)
Nov 04, 2019 5.720 5.785 5.540 5.680 227,105 -0.02(-0.35%)
Nov 01, 2019 5.640 5.770 5.610 5.700 115,400 +0.09(+1.60%)
Oct 31, 2019 5.800 5.800 5.490 5.610 280,098 -0.19(-3.28%)
Oct 30, 2019 5.880 5.910 5.690 5.800 187,438 -0.16(-2.68%)
Oct 29, 2019 5.890 5.980 5.810 5.960 150,099 +0.02(+0.34%)
Oct 28, 2019 5.830 5.980 5.790 5.940 183,958 +0.13(+2.24%)
Oct 25, 2019 5.790 5.910 5.720 5.810 101,900 +0.01(+0.17%)
Oct 24, 2019 5.800 6.020 5.740 5.800 198,160 -0.03(-0.51%)
Oct 23, 2019 5.930 6.040 5.740 5.830 244,516 -0.13(-2.18%)
Oct 22, 2019 5.760 6.010 5.720 5.960 198,543 +0.17(+2.94%)
Oct 21, 2019 5.780 5.810 5.660 5.790 238,695 +0.05(+0.96%)
Oct 18, 2019 5.530 5.870 5.500 5.735 334,400 +0.15(+2.59%)
Oct 17, 2019 5.490 5.680 5.420 5.590 288,798 +0.13(+2.38%)
Oct 16, 2019 5.170 5.490 5.140 5.460 379,245 +0.26(+5.00%)
Oct 15, 2019 5.190 5.295 5.175 5.200 231,511 -0.01(-0.19%)
Oct 14, 2019 5.400 5.510 5.140 5.210 240,981 -0.24(-4.40%)
Oct 11, 2019 5.480 5.605 5.440 5.450 106,500 +0.03(+0.55%)
Oct 10, 2019 5.560 5.580 5.420 5.420 166,245 -0.15(-2.69%)
Oct 09, 2019 5.650 5.670 5.490 5.570 111,109 -0.06(-1.07%)
Oct 08, 2019 5.770 5.780 5.560 5.630 189,721 -0.19(-3.26%)
Oct 07, 2019 5.800 5.950 5.730 5.820 120,717 -0.01(-0.17%)
Oct 04, 2019 5.740 5.830 5.550 5.830 199,000 +0.10(+1.75%)
Oct 03, 2019 5.520 5.750 5.400 5.730 284,916 +0.22(+3.99%)
Oct 02, 2019 5.560 5.560 5.350 5.510 258,286 -0.13(-2.30%)
Oct 01, 2019 6.060 6.170 5.610 5.640 201,068 -0.42(-6.93%)
Sep 30, 2019 6.050 6.200 6.000 6.060 223,786 +0.01(+0.17%)
Sep 27, 2019 6.190 6.230 5.970 6.050 179,100 -0.17(-2.73%)
Sep 26, 2019 6.240 6.355 6.090 6.220 175,000 -0.02(-0.32%)
Sep 25, 2019 6.350 6.350 6.180 6.240 129,425 -0.09(-1.42%)
Sep 24, 2019 6.350 6.480 6.230 6.330 175,736 -0.09(-1.40%)
Sep 23, 2019 6.150 6.440 6.150 6.420 144,634 +0.24(+3.88%)
Sep 20, 2019 5.980 6.180 5.830 6.180 720,000 +0.17(+2.83%)
Sep 19, 2019 5.890 6.030 5.840 6.010 230,946 +0.12(+2.04%)
Sep 18, 2019 5.770 5.960 5.720 5.890 148,598 +0.14(+2.43%)
Sep 17, 2019 5.840 5.850 5.635 5.750 225,121 -0.13(-2.21%)
Sep 16, 2019 5.960 6.050 5.840 5.880 162,948 -0.13(-2.16%)
Sep 13, 2019 5.980 6.130 5.790 6.010 125,800 +0.06(+1.01%)
Sep 12, 2019 6.150 6.250 5.940 5.950 204,961 -0.17(-2.78%)
Sep 11, 2019 5.860 6.250 5.800 6.120 339,838 +0.30(+5.15%)
Sep 10, 2019 5.870 5.925 5.610 5.820 207,659 -0.06(-1.02%)
Sep 09, 2019 6.000 6.000 5.690 5.880 197,704 -0.13(-2.16%)
Sep 06, 2019 5.930 6.095 5.840 6.010 188,500 +0.11(+1.86%)
Sep 05, 2019 5.960 6.010 5.750 5.900 355,209 +0.01(+0.17%)
Sep 04, 2019 5.930 5.990 5.830 5.890 172,491 +0.00(+0.00%)
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.