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 (%)
Mar 31, 2020 4.040 4.120 3.860 4.120 1,301,924 +0.06(+1.48%)
Mar 30, 2020 4.150 4.170 3.750 4.060 1,775,059 -0.10(-2.40%)
Mar 27, 2020 4.150 4.275 3.850 4.160 1,278,700 +0.05(+1.22%)
Mar 26, 2020 4.190 4.390 4.060 4.110 1,474,129 -0.08(-1.91%)
Mar 25, 2020 4.430 4.490 3.950 4.190 1,626,540 -0.22(-4.99%)
Mar 24, 2020 4.330 4.620 3.790 4.410 3,358,545 +0.17(+4.01%)
Mar 23, 2020 4.750 5.190 4.200 4.240 4,671,726 -1.12(-20.90%)
Mar 20, 2020 6.920 7.000 5.010 5.360 18,425,400 +1.23(+29.78%)
Mar 19, 2020 3.660 4.220 3.370 4.130 1,889,399 +0.57(+16.01%)
Mar 18, 2020 4.240 4.290 3.400 3.560 2,304,270 -0.68(-16.04%)
Mar 17, 2020 4.820 4.910 4.110 4.240 1,886,560 -0.30(-6.61%)
Mar 16, 2020 4.540 4.780 4.250 4.540 1,729,468 -0.43(-8.65%)
Mar 13, 2020 6.090 6.193 4.070 4.970 4,421,600 -1.03(-17.17%)
Mar 12, 2020 5.610 6.730 5.000 6.000 8,215,245 +0.58(+10.70%)
Mar 11, 2020 5.780 6.200 4.860 5.420 6,538,326 +0.67(+14.11%)
Mar 10, 2020 4.740 4.760 4.100 4.750 2,317,677 -0.16(-3.26%)
Mar 09, 2020 4.480 5.200 3.960 4.910 4,122,430 +0.16(+3.37%)
Mar 06, 2020 5.960 6.040 4.300 4.750 6,546,600 -0.88(-15.63%)
Mar 05, 2020 4.880 5.970 4.850 5.630 10,071,733 +1.06(+23.19%)
Mar 04, 2020 4.530 4.900 4.490 4.570 3,444,380 +0.29(+6.78%)
Mar 03, 2020 4.500 5.130 4.130 4.280 7,570,091 +0.77(+21.94%)
Mar 02, 2020 3.500 3.690 3.360 3.510 1,246,188 +0.02(+0.57%)
Feb 28, 2020 3.570 5.890 3.444 3.490 3,039,300 -0.13(-3.59%)
Feb 27, 2020 3.510 3.700 3.440 3.620 370,270 -0.02(-0.55%)
Feb 26, 2020 3.730 3.810 3.590 3.640 275,877 -0.07(-1.89%)
Feb 25, 2020 3.810 3.970 3.688 3.710 745,807 -0.12(-3.13%)
Feb 24, 2020 4.000 4.050 3.810 3.830 575,338 -0.25(-6.13%)
Feb 21, 2020 4.040 4.180 3.965 4.080 385,100 +0.09(+2.26%)
Feb 20, 2020 3.800 4.110 3.650 3.990 1,139,618 +0.00(+0.00%)
Feb 19, 2020 4.190 4.430 3.990 3.990 440,848 -0.18(-4.32%)
Feb 18, 2020 4.320 4.380 4.120 4.170 300,165 -0.18(-4.14%)
Feb 14, 2020 4.470 4.510 4.300 4.350 289,600 -0.17(-3.76%)
Feb 13, 2020 4.470 4.570 4.470 4.520 337,030 +0.01(+0.22%)
Feb 12, 2020 4.450 4.530 4.400 4.510 225,853 +0.08(+1.81%)
Feb 11, 2020 4.650 4.820 4.240 4.430 557,266 -0.62(-12.28%)
Feb 10, 2020 5.060 5.080 4.930 5.050 129,911 -0.01(-0.20%)
Feb 07, 2020 5.280 5.290 4.980 5.060 154,000 -0.23(-4.35%)
Feb 06, 2020 5.320 5.380 5.225 5.290 121,866 -0.03(-0.56%)
Feb 05, 2020 5.380 5.405 5.310 5.320 124,928 -0.03(-0.56%)
Feb 04, 2020 5.400 5.530 5.260 5.350 127,907 -0.02(-0.37%)
Feb 03, 2020 5.410 5.470 5.340 5.370 130,971 -0.02(-0.37%)
Jan 31, 2020 5.480 5.570 5.350 5.390 169,300 -0.11(-2.00%)
Jan 30, 2020 5.390 5.530 5.300 5.500 200,773 +0.09(+1.66%)
Jan 29, 2020 5.490 5.550 5.340 5.410 144,564 -0.11(-1.99%)
Jan 28, 2020 5.440 5.610 5.440 5.520 295,556 +0.08(+1.47%)
Jan 27, 2020 5.260 5.525 5.200 5.440 230,644 +0.10(+1.87%)
Jan 24, 2020 5.150 5.350 5.070 5.340 416,500 +0.20(+3.89%)
Jan 23, 2020 5.100 5.230 5.050 5.140 230,614 +0.03(+0.59%)
Jan 22, 2020 5.100 5.150 5.080 5.110 257,368 +0.05(+0.99%)
Jan 21, 2020 4.800 5.130 4.770 5.060 391,825 +0.11(+2.22%)
Jan 17, 2020 5.020 5.080 4.890 4.950 267,400 -0.01(-0.20%)
Jan 16, 2020 4.760 5.010 4.640 4.960 288,294 +0.28(+5.87%)
Jan 15, 2020 4.650 4.710 4.510 4.685 331,288 +0.06(+1.30%)
Jan 14, 2020 4.770 4.775 4.470 4.625 469,087 -0.14(-3.04%)
Jan 13, 2020 5.050 5.050 4.740 4.770 330,769 -0.30(-5.92%)
Jan 10, 2020 5.340 5.345 5.030 5.070 300,100 -0.24(-4.52%)
Jan 09, 2020 5.310 5.380 5.170 5.310 290,972 +0.05(+0.95%)
Jan 08, 2020 5.160 5.320 5.100 5.260 250,128 +0.09(+1.74%)
Jan 07, 2020 4.850 5.180 4.840 5.170 363,397 +0.35(+7.26%)
Jan 06, 2020 4.670 4.860 4.530 4.820 472,982 +0.12(+2.55%)
Jan 03, 2020 4.700 4.740 4.600 4.700 188,900 -0.02(-0.53%)
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.