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 (%)
Jun 30, 2016 8.670 8.889 8.460 8.700 267,120 +0.03(+0.35%)
Jun 29, 2016 8.420 8.700 8.252 8.670 267,515 +0.39(+4.71%)
Jun 28, 2016 8.240 8.500 8.160 8.280 364,627 +0.14(+1.72%)
Jun 27, 2016 8.260 8.310 7.820 8.140 241,082 -0.21(-2.51%)
Jun 24, 2016 8.530 8.815 8.250 8.350 419,677 -0.62(-6.91%)
Jun 23, 2016 8.770 8.980 8.540 8.970 158,812 +0.33(+3.82%)
Jun 22, 2016 8.640 8.790 8.470 8.640 90,410 +0.02(+0.23%)
Jun 21, 2016 8.670 8.830 8.280 8.620 198,760 -0.01(-0.12%)
Jun 20, 2016 8.700 8.970 8.530 8.630 151,238 +0.00(+0.00%)
Jun 17, 2016 8.530 8.840 8.490 8.630 273,910 +0.13(+1.53%)
Jun 16, 2016 8.330 8.600 8.210 8.500 212,453 +0.12(+1.43%)
Jun 15, 2016 8.780 8.780 8.050 8.380 239,943 -0.47(-5.31%)
Jun 14, 2016 8.690 8.925 8.650 8.850 206,159 +0.11(+1.26%)
Jun 13, 2016 8.750 8.940 8.655 8.740 202,443 +0.00(+0.00%)
Jun 10, 2016 8.960 9.010 8.720 8.740 208,891 -0.21(-2.35%)
Jun 09, 2016 9.300 9.480 8.800 8.950 408,900 -0.32(-3.45%)
Jun 08, 2016 9.060 9.450 8.875 9.270 170,210 +0.21(+2.32%)
Jun 07, 2016 8.980 9.180 8.790 9.060 217,341 +0.02(+0.22%)
Jun 06, 2016 8.420 9.130 8.360 9.040 238,334 +0.66(+7.88%)
Jun 03, 2016 8.530 8.620 8.240 8.380 142,704 -0.14(-1.64%)
Jun 02, 2016 8.200 8.580 8.050 8.520 308,524 +0.34(+4.16%)
Jun 01, 2016 7.550 8.270 7.400 8.180 385,768 +0.65(+8.63%)
May 31, 2016 7.340 7.840 7.235 7.530 203,917 +0.21(+2.87%)
May 27, 2016 7.170 7.320 7.320 7.320 167,600 +0.17(+2.38%)
May 26, 2016 7.140 7.490 7.050 7.150 126,894 +0.03(+0.42%)
May 25, 2016 6.890 7.140 6.855 7.120 226,562 +0.25(+3.64%)
May 24, 2016 6.700 6.960 6.650 6.870 180,497 +0.23(+3.46%)
May 23, 2016 6.490 6.950 6.490 6.640 200,605 +0.08(+1.22%)
May 20, 2016 6.060 6.590 5.980 6.560 228,886 +0.54(+8.97%)
May 19, 2016 5.910 6.050 5.860 6.020 138,444 +0.08(+1.35%)
May 18, 2016 5.440 5.960 5.420 5.940 182,586 +0.47(+8.59%)
May 17, 2016 5.560 5.780 5.310 5.470 161,629 -0.11(-1.97%)
May 16, 2016 5.550 5.820 5.495 5.580 172,343 +0.07(+1.27%)
May 13, 2016 5.230 5.535 5.230 5.510 301,898 +0.26(+4.95%)
May 12, 2016 5.370 5.420 5.130 5.250 202,915 -0.08(-1.50%)
May 11, 2016 5.520 5.750 5.310 5.330 215,867 -0.20(-3.62%)
May 10, 2016 5.550 5.640 5.410 5.530 171,666 +0.03(+0.55%)
May 09, 2016 5.420 5.660 5.370 5.500 202,298 +0.08(+1.48%)
May 06, 2016 5.420 5.560 5.320 5.420 244,591 -0.06(-1.09%)
May 05, 2016 5.600 5.800 5.450 5.480 204,840 -0.15(-2.66%)
May 04, 2016 5.500 5.790 5.460 5.630 283,977 -0.07(-1.23%)
May 03, 2016 5.760 6.086 5.550 5.700 148,792 -0.14(-2.40%)
May 02, 2016 5.790 5.960 5.750 5.840 147,882 -0.07(-1.18%)
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%)
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.