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 28, 2019 6.390 6.670 6.125 6.490 987,100 +0.13(+2.04%)
Jun 27, 2019 6.250 6.400 6.225 6.360 462,791 +0.14(+2.25%)
Jun 26, 2019 6.270 6.330 6.150 6.220 300,996 -0.06(-0.96%)
Jun 25, 2019 6.430 6.510 6.210 6.280 388,490 -0.15(-2.33%)
Jun 24, 2019 6.670 6.790 6.320 6.430 342,034 -0.25(-3.74%)
Jun 21, 2019 6.670 6.750 6.430 6.680 533,700 -0.03(-0.45%)
Jun 20, 2019 6.960 7.020 6.700 6.710 300,746 -0.16(-2.33%)
Jun 19, 2019 6.900 6.950 6.810 6.870 120,748 -0.01(-0.15%)
Jun 18, 2019 6.830 6.940 6.830 6.880 135,785 +0.06(+0.88%)
Jun 17, 2019 6.750 6.910 6.750 6.820 155,863 +0.06(+0.89%)
Jun 14, 2019 6.920 7.000 6.740 6.760 160,200 -0.14(-2.03%)
Jun 13, 2019 7.030 7.050 6.890 6.900 237,869 -0.09(-1.29%)
Jun 12, 2019 6.930 7.070 6.880 6.990 278,648 +0.07(+1.01%)
Jun 11, 2019 6.960 6.970 6.660 6.920 375,549 +0.05(+0.73%)
Jun 10, 2019 6.740 6.950 6.740 6.870 133,124 +0.15(+2.23%)
Jun 07, 2019 6.840 7.000 6.690 6.720 151,800 -0.09(-1.32%)
Jun 06, 2019 6.740 6.830 6.600 6.810 202,005 +0.06(+0.89%)
Jun 05, 2019 6.850 6.940 6.610 6.750 218,651 -0.06(-0.88%)
Jun 04, 2019 6.730 6.845 6.620 6.810 208,506 +0.16(+2.41%)
Jun 03, 2019 6.710 6.780 6.620 6.650 235,330 -0.04(-0.60%)
May 31, 2019 6.620 6.770 6.600 6.690 210,100 -0.01(-0.15%)
May 30, 2019 6.600 6.790 6.600 6.700 295,997 +0.06(+0.90%)
May 29, 2019 6.620 6.750 6.600 6.640 194,767 -0.06(-0.90%)
May 28, 2019 6.660 6.780 6.610 6.700 132,473 +0.03(+0.45%)
May 24, 2019 6.620 6.830 6.620 6.670 109,100 +0.00(+0.00%)
May 23, 2019 6.850 6.850 6.542 6.670 183,656 -0.29(-4.17%)
May 22, 2019 6.960 7.070 6.780 6.960 201,159 -0.03(-0.43%)
May 21, 2019 6.830 7.080 6.830 6.990 142,453 +0.12(+1.75%)
May 20, 2019 6.840 6.900 6.700 6.870 128,365 -0.01(-0.15%)
May 17, 2019 7.010 7.230 6.780 6.880 198,900 -0.21(-2.96%)
May 16, 2019 7.180 7.410 7.050 7.090 186,486 -0.10(-1.39%)
May 15, 2019 7.150 7.300 7.110 7.190 117,796 -0.06(-0.83%)
May 14, 2019 7.120 7.280 7.110 7.250 120,282 +0.16(+2.26%)
May 13, 2019 7.410 7.530 7.000 7.090 285,254 -0.46(-6.09%)
May 10, 2019 7.490 7.560 7.210 7.550 321,500 +0.04(+0.53%)
May 09, 2019 7.520 7.595 7.360 7.510 239,997 -0.05(-0.66%)
May 08, 2019 7.670 7.780 7.470 7.560 233,325 -0.14(-1.82%)
May 07, 2019 7.910 8.140 7.630 7.700 296,864 -0.31(-3.87%)
May 06, 2019 7.840 8.170 7.810 8.010 649,393 +0.05(+0.63%)
May 03, 2019 7.790 8.000 7.690 7.960 363,500 +0.17(+2.18%)
May 02, 2019 7.710 7.930 7.548 7.790 393,022 +0.03(+0.39%)
May 01, 2019 7.510 7.770 7.180 7.760 650,134 +0.52(+7.18%)
Apr 30, 2019 7.440 7.450 7.200 7.240 559,319 -0.15(-2.03%)
Apr 29, 2019 7.370 7.510 7.100 7.390 201,811 +0.06(+0.82%)
Apr 26, 2019 7.200 7.430 7.180 7.330 286,600 +0.15(+2.09%)
Apr 25, 2019 7.100 7.285 6.990 7.180 275,371 +0.08(+1.13%)
Apr 24, 2019 7.250 7.260 7.040 7.100 124,127 -0.12(-1.66%)
Apr 23, 2019 7.000 7.280 6.950 7.220 244,476 +0.22(+3.14%)
Apr 22, 2019 6.970 7.200 6.920 7.000 235,391 +0.00(+0.00%)
Apr 18, 2019 6.890 7.020 6.710 7.000 311,700 +0.08(+1.16%)
Apr 17, 2019 7.320 7.390 6.617 6.920 549,910 -0.40(-5.46%)
Apr 16, 2019 7.440 7.580 7.290 7.320 220,473 -0.12(-1.61%)
Apr 15, 2019 7.510 7.720 7.370 7.440 157,470 -0.07(-0.93%)
Apr 12, 2019 7.490 7.720 7.425 7.510 182,200 +0.07(+0.94%)
Apr 11, 2019 7.460 7.490 7.300 7.440 585,217 -0.03(-0.40%)
Apr 10, 2019 7.210 7.510 7.210 7.470 232,032 +0.26(+3.61%)
Apr 09, 2019 7.330 7.360 7.200 7.210 322,253 -0.15(-2.04%)
Apr 08, 2019 7.300 7.360 7.120 7.360 121,800 +0.05(+0.68%)
Apr 05, 2019 7.110 7.344 7.070 7.310 265,600 +0.20(+2.81%)
Apr 04, 2019 7.060 7.140 6.873 7.110 216,090 +0.05(+0.71%)
Apr 03, 2019 7.180 7.260 6.990 7.060 230,127 -0.06(-0.84%)
Apr 02, 2019 7.030 7.180 6.900 7.120 264,087 +0.09(+1.28%)
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.