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 (%)
Sep 30, 2010 3.410 3.410 3.310 3.360 297,175 -0.05(-1.47%)
Sep 29, 2010 3.460 3.500 3.410 3.410 15,248 -0.04(-1.16%)
Sep 28, 2010 3.400 3.490 3.340 3.450 98,828 +0.07(+2.07%)
Sep 27, 2010 3.350 3.390 3.350 3.380 8,115 +0.06(+1.81%)
Sep 24, 2010 3.370 3.500 3.270 3.320 32,169 -0.05(-1.48%)
Sep 23, 2010 3.590 3.640 3.370 3.370 115,025 -0.23(-6.39%)
Sep 22, 2010 3.580 3.600 3.575 3.600 2,437 +0.03(+0.84%)
Sep 21, 2010 3.740 3.740 3.570 3.570 54,138 -0.25(-6.54%)
Sep 20, 2010 3.670 3.890 3.650 3.820 6,260 +0.18(+4.95%)
Sep 17, 2010 3.700 3.700 3.640 3.640 4,100 -0.20(-5.21%)
Sep 15, 2010 3.760 4.000 3.750 3.840 8,371 -0.16(-4.00%)
Sep 14, 2010 3.890 4.000 3.720 4.000 29,507 +0.10(+2.56%)
Sep 13, 2010 3.880 3.940 3.880 3.900 6,094 -0.01(-0.26%)
Sep 10, 2010 3.920 3.980 3.820 3.910 18,592 +0.01(+0.26%)
Sep 09, 2010 4.000 4.000 3.870 3.900 6,611 -0.10(-2.50%)
Sep 08, 2010 3.900 4.190 3.900 4.000 29,342 +0.00(+0.00%)
Sep 07, 2010 4.140 4.250 4.000 4.000 2,801 -0.14(-3.38%)
Sep 03, 2010 4.100 4.160 4.050 4.140 10,692 +0.14(+3.50%)
Sep 02, 2010 4.000 4.160 3.990 4.000 16,900 -0.03(-0.74%)
Sep 01, 2010 4.130 4.130 3.920 4.030 13,354 -0.13(-3.12%)
Aug 30, 2010 4.100 4.160 4.160 4.160 57,300 -0.01(-0.24%)
Aug 27, 2010 4.220 4.230 4.060 4.170 32,546 -0.05(-1.18%)
Aug 26, 2010 4.310 4.310 4.170 4.220 14,613 -0.12(-2.76%)
Aug 25, 2010 4.270 4.340 4.260 4.340 2,487 +0.09(+2.12%)
Aug 24, 2010 4.140 4.300 4.140 4.250 6,200 -0.05(-1.16%)
Aug 23, 2010 4.480 4.480 4.300 4.300 3,165 -0.18(-4.06%)
Aug 20, 2010 4.500 4.500 4.482 4.482 1,000 -0.02(-0.40%)
Aug 19, 2010 4.450 4.500 4.360 4.500 1,943 +0.15(+3.45%)
Aug 18, 2010 4.360 4.500 4.350 4.350 16,800 -0.00(-0.00%)
Aug 17, 2010 4.360 4.490 4.350 4.350 1,662 -0.15(-3.33%)
Aug 16, 2010 4.510 4.510 4.230 4.500 6,059 -0.22(-4.63%)
Aug 13, 2010 4.500 4.718 4.500 4.718 2,650 +0.26(+5.80%)
Aug 12, 2010 4.990 5.000 4.450 4.460 7,808 -0.06(-1.33%)
Aug 11, 2010 5.140 5.150 4.500 4.520 21,270 -0.08(-1.74%)
Aug 10, 2010 4.500 4.740 4.488 4.600 11,467 +0.10(+2.22%)
Aug 09, 2010 4.500 4.500 4.410 4.500 7,339 +0.00(+0.00%)
Aug 06, 2010 4.450 4.500 4.400 4.500 4,900 +0.01(+0.22%)
Aug 05, 2010 4.500 4.510 4.440 4.490 3,810 +0.09(+2.05%)
Aug 04, 2010 4.420 4.500 4.400 4.400 7,700 +0.00(+0.00%)
Aug 03, 2010 4.260 4.480 4.260 4.400 7,764 +0.08(+1.85%)
Aug 02, 2010 4.450 4.450 4.320 4.320 11,084 -0.16(-3.57%)
Jul 30, 2010 4.320 4.480 4.240 4.480 9,543 +0.08(+1.82%)
Jul 29, 2010 4.330 4.440 4.320 4.400 9,335 +0.10(+2.33%)
Jul 28, 2010 4.400 4.440 4.300 4.300 5,755 -0.11(-2.49%)
Jul 27, 2010 4.470 4.500 4.400 4.410 18,350 -0.03(-0.68%)
Jul 26, 2010 4.470 4.510 4.400 4.440 6,739 -0.06(-1.33%)
Jul 23, 2010 4.490 4.500 4.350 4.500 8,650 +0.00(+0.00%)
Jul 22, 2010 4.400 4.500 4.360 4.500 22,333 +0.05(+1.12%)
Jul 21, 2010 4.520 4.520 4.400 4.450 7,500 -0.05(-1.11%)
Jul 20, 2010 4.460 4.500 4.400 4.500 10,900 +0.08(+1.81%)
Jul 19, 2010 4.360 4.600 4.360 4.420 4,600 -0.02(-0.45%)
Jul 16, 2010 4.360 4.500 4.360 4.440 2,100 -0.01(-0.22%)
Jul 15, 2010 4.450 5.090 4.360 4.450 3,038 +0.09(+2.06%)
Jul 14, 2010 4.420 4.765 4.360 4.360 9,100 -0.20(-4.39%)
Jul 13, 2010 4.910 5.090 4.360 4.560 48,626 -0.19(-4.00%)
Jul 12, 2010 4.850 4.960 4.750 4.750 9,050 +0.00(+0.00%)
Jul 09, 2010 4.700 4.910 4.700 4.750 19,700 +0.29(+6.50%)
Jul 08, 2010 4.800 4.820 4.460 4.460 22,262 -0.29(-6.11%)
Jul 07, 2010 4.880 4.950 4.750 4.750 5,023 -0.02(-0.42%)
Jul 06, 2010 4.650 4.780 4.650 4.770 7,916 +0.12(+2.58%)
Jul 02, 2010 4.650 4.670 4.600 4.650 10,400 +0.08(+1.75%)
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.