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 (%)
Apr 29, 2016 6.020 6.090 5.690 5.910 125,025 -0.16(-2.64%)
Apr 28, 2016 6.450 6.510 6.000 6.070 150,906 -0.39(-6.04%)
Apr 27, 2016 6.410 6.630 6.300 6.460 105,348 +0.03(+0.47%)
Apr 26, 2016 6.310 6.490 6.200 6.430 101,579 +0.08(+1.26%)
Apr 25, 2016 6.360 6.450 6.200 6.350 129,014 -0.04(-0.63%)
Apr 22, 2016 6.340 6.500 6.230 6.390 163,864 +0.03(+0.47%)
Apr 21, 2016 6.020 6.500 5.990 6.360 231,445 +0.31(+5.12%)
Apr 20, 2016 5.690 6.150 5.610 6.050 165,623 +0.40(+7.08%)
Apr 19, 2016 5.820 5.980 5.515 5.650 274,042 -0.13(-2.25%)
Apr 18, 2016 5.390 5.860 5.130 5.780 454,534 +0.41(+7.64%)
Apr 15, 2016 5.560 5.610 5.300 5.370 365,591 -0.23(-4.11%)
Apr 14, 2016 5.750 5.805 5.560 5.600 141,935 -0.16(-2.78%)
Apr 13, 2016 5.420 5.880 5.420 5.760 169,152 +0.30(+5.49%)
Apr 12, 2016 5.240 5.550 5.210 5.460 178,864 +0.20(+3.80%)
Apr 11, 2016 5.610 5.670 5.220 5.260 122,029 -0.34(-6.07%)
Apr 08, 2016 5.380 5.650 5.320 5.600 178,148 +0.29(+5.46%)
Apr 07, 2016 5.510 5.760 5.290 5.310 142,115 -0.25(-4.50%)
Apr 06, 2016 5.270 5.590 5.260 5.560 80,529 +0.30(+5.70%)
Apr 05, 2016 5.230 5.400 5.150 5.260 267,500 -0.01(-0.19%)
Apr 04, 2016 5.250 5.490 5.230 5.270 109,318 +0.01(+0.19%)
Apr 01, 2016 5.220 5.460 5.125 5.260 142,313 -0.01(-0.19%)
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%)
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.