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 (%)
May 24, 2011 5.750 6.000 5.750 5.750 5,284 +0.06(+1.05%)
May 23, 2011 5.560 5.930 5.500 5.690 30,050 +0.08(+1.43%)
May 20, 2011 5.980 6.010 5.560 5.610 40,663 -0.42(-6.97%)
May 19, 2011 5.580 6.060 5.500 6.030 21,898 +0.53(+9.64%)
May 18, 2011 5.810 5.940 5.500 5.500 15,599 -0.14(-2.48%)
May 17, 2011 6.000 6.000 5.540 5.640 31,918 -0.33(-5.53%)
May 16, 2011 5.920 6.400 5.900 5.970 34,690 +0.05(+0.84%)
May 13, 2011 6.150 6.150 5.920 5.920 16,220 -0.08(-1.33%)
May 12, 2011 6.030 6.200 5.950 6.000 45,128 +0.00(+0.00%)
May 11, 2011 6.240 6.480 6.000 6.000 54,266 -0.04(-0.66%)
May 10, 2011 5.990 6.374 5.960 6.040 54,059 +0.17(+2.90%)
May 09, 2011 6.170 6.170 5.850 5.870 24,039 +0.03(+0.52%)
May 06, 2011 6.050 6.240 5.770 5.840 36,937 +0.12(+2.10%)
May 05, 2011 6.200 6.200 5.630 5.720 17,821 -0.03(-0.52%)
May 04, 2011 6.300 6.300 5.540 5.750 100,915 +0.05(+0.88%)
May 03, 2011 5.750 6.750 5.400 5.700 99,115 -0.04(-0.70%)
May 02, 2011 5.650 5.790 5.050 5.740 42,651 +0.72(+14.34%)
Apr 29, 2011 5.220 5.280 4.990 5.020 6,980 -0.01(-0.20%)
Apr 28, 2011 5.030 5.150 5.030 5.030 13,935 +0.07(+1.41%)
Apr 27, 2011 4.930 5.400 4.890 4.960 26,334 -0.02(-0.37%)
Apr 26, 2011 5.500 5.500 4.880 4.978 40,139 -0.29(-5.53%)
Apr 25, 2011 5.300 5.300 4.950 5.270 15,221 +0.13(+2.48%)
Apr 21, 2011 5.100 5.300 5.070 5.143 113,984 +0.14(+2.85%)
Apr 20, 2011 5.190 5.200 4.900 5.000 29,174 +0.30(+6.38%)
Apr 19, 2011 4.720 4.840 4.650 4.700 15,269 -0.06(-1.26%)
Apr 18, 2011 4.810 5.000 4.690 4.760 9,461 -0.07(-1.47%)
Apr 15, 2011 4.780 4.940 4.780 4.831 1,990 +0.01(+0.23%)
Apr 14, 2011 4.840 5.000 4.800 4.820 10,461 -0.08(-1.63%)
Apr 13, 2011 5.170 5.170 4.820 4.900 19,514 +0.01(+0.20%)
Apr 12, 2011 4.620 5.000 4.590 4.890 14,242 +0.31(+6.77%)
Apr 11, 2011 4.310 4.830 4.250 4.580 17,240 +0.08(+1.78%)
Apr 08, 2011 4.600 4.800 4.460 4.500 38,642 -0.07(-1.53%)
Apr 07, 2011 4.700 4.700 4.550 4.570 35,897 -0.09(-1.93%)
Apr 06, 2011 3.850 4.890 3.850 4.660 59,595 +0.71(+17.97%)
Apr 05, 2011 4.050 4.090 3.830 3.950 13,165 -0.11(-2.71%)
Apr 04, 2011 4.100 4.100 3.851 4.060 30,683 +0.06(+1.50%)
Apr 01, 2011 3.870 4.080 3.870 4.000 8,743 +0.01(+0.25%)
Mar 31, 2011 4.000 4.100 3.930 3.990 21,464 -0.01(-0.25%)
Mar 30, 2011 4.150 4.150 3.920 4.000 5,697 -0.15(-3.61%)
Mar 29, 2011 3.730 4.200 3.730 4.150 28,959 +0.25(+6.41%)
Mar 28, 2011 4.090 4.100 3.900 3.900 3,539 -0.11(-2.74%)
Mar 25, 2011 4.000 4.010 3.850 4.010 2,775 +0.11(+2.82%)
Mar 24, 2011 3.800 4.010 3.800 3.900 52,222 -0.09(-2.26%)
Mar 23, 2011 4.000 4.130 3.810 3.990 10,059 +0.09(+2.31%)
Mar 22, 2011 3.740 3.950 3.720 3.900 17,466 +0.11(+2.90%)
Mar 21, 2011 3.970 4.171 3.710 3.790 37,667 -0.16(-4.05%)
Mar 18, 2011 4.020 4.100 3.950 3.950 9,206 -0.06(-1.50%)
Mar 17, 2011 4.000 4.265 3.760 4.010 29,690 +0.26(+6.93%)
Mar 16, 2011 4.000 4.220 3.750 3.750 46,163 +0.13(+3.59%)
Mar 15, 2011 3.750 3.800 3.620 3.620 13,900 -0.20(-5.24%)
Mar 14, 2011 3.850 4.010 3.810 3.820 14,722 -0.03(-0.78%)
Mar 11, 2011 3.800 4.200 3.800 3.850 6,100 -0.04(-0.95%)
Mar 10, 2011 4.000 4.145 3.850 3.887 12,936 -0.03(-0.84%)
Mar 09, 2011 4.190 4.190 3.920 3.920 12,891 -0.10(-2.49%)
Mar 08, 2011 4.000 4.190 3.900 4.020 36,510 +0.01(+0.25%)
Mar 07, 2011 4.100 4.310 4.010 4.010 8,700 +0.09(+2.30%)
Mar 04, 2011 4.210 4.400 3.920 3.920 29,444 -0.52(-11.71%)
Mar 03, 2011 4.200 4.440 4.200 4.440 7,883 +0.24(+5.66%)
Mar 02, 2011 4.410 4.420 4.130 4.202 16,949 -0.08(-1.88%)
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.