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, 2016 5.100 5.395 5.100 5.270 169,482 +0.15(+2.93%)
Mar 30, 2016 5.220 5.410 5.100 5.120 106,475 -0.08(-1.54%)
Mar 29, 2016 4.840 5.240 4.730 5.200 118,138 +0.35(+7.22%)
Mar 28, 2016 5.010 5.180 4.840 4.850 120,023 -0.14(-2.81%)
Mar 24, 2016 4.900 4.990 4.990 4.990 212,200 +0.06(+1.22%)
Mar 23, 2016 5.110 5.160 4.800 4.930 162,172 -0.17(-3.33%)
Mar 22, 2016 5.230 5.300 5.000 5.100 100,396 -0.10(-1.92%)
Mar 21, 2016 5.510 5.600 5.160 5.200 103,115 -0.31(-5.63%)
Mar 18, 2016 5.160 5.580 5.050 5.510 652,020 +0.40(+7.83%)
Mar 17, 2016 4.920 5.190 4.860 5.110 189,412 +0.21(+4.29%)
Mar 16, 2016 4.950 5.110 4.740 4.900 251,153 -0.10(-2.00%)
Mar 15, 2016 5.040 5.120 4.830 5.000 203,976 -0.05(-0.99%)
Mar 14, 2016 4.980 5.100 4.795 5.050 203,418 +0.10(+2.02%)
Mar 11, 2016 4.990 5.090 4.810 4.950 173,493 +0.02(+0.41%)
Mar 10, 2016 5.100 5.230 4.850 4.930 117,174 -0.17(-3.33%)
Mar 09, 2016 5.570 5.790 5.050 5.100 183,461 -0.42(-7.61%)
Mar 08, 2016 6.050 6.050 5.510 5.520 164,261 -0.59(-9.66%)
Mar 07, 2016 5.760 6.240 5.515 6.110 113,572 +0.30(+5.16%)
Mar 04, 2016 6.160 6.430 5.740 5.810 177,426 -0.34(-5.53%)
Mar 03, 2016 5.270 6.210 5.090 6.150 276,118 +0.86(+16.26%)
Mar 02, 2016 4.870 5.370 4.870 5.290 167,960 +0.38(+7.74%)
Mar 01, 2016 4.930 5.100 4.760 4.910 134,390 -0.04(-0.81%)
Feb 29, 2016 4.920 5.170 4.915 4.950 231,151 +0.01(+0.20%)
Feb 26, 2016 4.680 4.980 4.670 4.940 135,670 +0.29(+6.24%)
Feb 25, 2016 4.710 4.710 4.440 4.650 147,271 -0.06(-1.27%)
Feb 24, 2016 4.340 4.760 4.200 4.710 589,134 -0.40(-7.83%)
Feb 23, 2016 5.080 5.480 5.070 5.110 167,388 -0.01(-0.20%)
Feb 22, 2016 4.700 5.620 4.570 5.120 268,153 +0.47(+10.11%)
Feb 19, 2016 4.720 4.760 4.400 4.650 98,383 -0.05(-1.06%)
Feb 18, 2016 4.890 4.890 4.570 4.700 92,333 -0.20(-4.08%)
Feb 17, 2016 4.760 5.000 4.750 4.900 169,851 +0.15(+3.16%)
Feb 16, 2016 4.840 5.521 4.680 4.750 217,310 -0.03(-0.63%)
Feb 12, 2016 5.080 4.780 4.780 4.780 183,200 -0.26(-5.16%)
Feb 11, 2016 4.870 5.130 4.870 5.040 234,409 +0.08(+1.61%)
Feb 10, 2016 5.060 5.390 4.900 4.960 227,290 -0.08(-1.59%)
Feb 09, 2016 5.040 5.300 4.995 5.040 181,481 -0.10(-1.95%)
Feb 08, 2016 5.030 5.220 4.840 5.140 181,678 +0.06(+1.18%)
Feb 05, 2016 5.460 5.660 5.080 5.080 327,574 -0.42(-7.64%)
Feb 04, 2016 5.310 5.540 5.260 5.500 179,250 +0.20(+3.77%)
Feb 03, 2016 4.990 5.350 4.990 5.300 242,066 +0.13(+2.51%)
Feb 02, 2016 5.200 5.280 4.990 5.170 209,911 -0.07(-1.34%)
Feb 01, 2016 5.270 5.440 5.090 5.240 325,289 -0.05(-0.95%)
Jan 29, 2016 5.320 5.530 5.160 5.290 313,725 +0.02(+0.38%)
Jan 28, 2016 5.660 5.780 5.210 5.270 246,453 -0.36(-6.39%)
Jan 27, 2016 5.780 5.940 5.590 5.630 175,957 -0.18(-3.10%)
Jan 26, 2016 6.250 6.250 5.750 5.810 146,574 -0.39(-6.29%)
Jan 25, 2016 6.180 6.470 6.160 6.200 123,350 -0.02(-0.32%)
Jan 22, 2016 6.510 7.330 6.200 6.220 302,633 -0.14(-2.20%)
Jan 21, 2016 6.800 6.860 6.340 6.360 194,631 -0.46(-6.74%)
Jan 20, 2016 6.670 6.950 6.190 6.820 252,977 +0.03(+0.44%)
Jan 19, 2016 7.260 7.450 6.680 6.790 456,773 -0.39(-5.43%)
Jan 15, 2016 7.040 7.180 7.180 7.180 347,000 -0.09(-1.24%)
Jan 14, 2016 6.920 7.490 6.810 7.270 234,329 +0.38(+5.52%)
Jan 13, 2016 6.400 7.160 6.400 6.890 536,176 +0.60(+9.54%)
Jan 12, 2016 6.690 6.960 6.290 6.290 307,781 -0.31(-4.70%)
Jan 11, 2016 6.820 6.820 6.420 6.600 250,009 -0.20(-2.94%)
Jan 08, 2016 7.170 7.360 6.750 6.800 165,382 -0.35(-4.90%)
Jan 07, 2016 6.990 7.310 6.870 7.150 194,581 -0.01(-0.14%)
Jan 06, 2016 7.410 7.510 7.130 7.160 160,325 -0.39(-5.17%)
Jan 05, 2016 7.580 7.730 7.350 7.550 153,087 +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.