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 (%)
Nov 28, 2014 11.64 11.87 11.29 11.36 95,651 -0.23(-1.98%)
Nov 26, 2014 11.07 11.59 11.59 11.59 133,300 +0.60(+5.46%)
Nov 25, 2014 10.62 11.06 10.58 10.99 1,014,776 +0.41(+3.88%)
Nov 24, 2014 10.65 10.75 10.37 10.58 253,957 -0.02(-0.19%)
Nov 21, 2014 11.07 11.07 10.57 10.60 100,330 -0.26(-2.39%)
Nov 20, 2014 10.81 10.95 10.71 10.86 67,529 -0.04(-0.37%)
Nov 19, 2014 11.33 11.36 10.87 10.90 91,523 -0.48(-4.22%)
Nov 18, 2014 11.20 11.62 11.18 11.38 246,292 +0.22(+1.97%)
Nov 17, 2014 11.14 11.42 10.94 11.16 280,705 -0.03(-0.27%)
Nov 14, 2014 11.35 11.35 10.93 11.19 217,689 -0.11(-0.97%)
Nov 13, 2014 11.53 11.62 11.27 11.30 82,204 -0.18(-1.57%)
Nov 12, 2014 11.63 11.68 11.38 11.48 175,072 -0.24(-2.05%)
Nov 11, 2014 11.49 11.77 11.43 11.72 111,128 +0.13(+1.12%)
Nov 10, 2014 11.35 11.60 11.21 11.59 191,834 +0.26(+2.29%)
Nov 07, 2014 11.45 11.59 11.07 11.33 193,511 -0.10(-0.87%)
Nov 06, 2014 11.30 11.47 11.16 11.43 135,018 +0.16(+1.42%)
Nov 05, 2014 11.00 11.31 10.95 11.27 152,643 +0.28(+2.55%)
Nov 04, 2014 10.97 11.22 10.87 10.99 92,222 -0.08(-0.72%)
Nov 03, 2014 11.41 11.57 11.05 11.07 229,175 -0.33(-2.89%)
Oct 31, 2014 11.35 11.56 10.71 11.40 641,696 +1.11(+10.79%)
Oct 30, 2014 9.890 10.40 9.890 10.29 196,866 +0.29(+2.90%)
Oct 29, 2014 10.06 10.21 9.860 10.00 225,866 +0.00(+0.00%)
Oct 28, 2014 9.460 10.00 9.430 10.00 265,132 +0.58(+6.16%)
Oct 27, 2014 9.540 9.620 9.340 9.420 100,660 -0.24(-2.48%)
Oct 24, 2014 9.550 9.720 9.360 9.660 226,730 +0.14(+1.47%)
Oct 23, 2014 9.220 9.880 9.090 9.520 114,734 +0.38(+4.16%)
Oct 22, 2014 9.060 9.140 8.945 9.140 148,828 +0.12(+1.33%)
Oct 21, 2014 8.750 9.050 8.720 9.020 66,145 +0.35(+4.04%)
Oct 20, 2014 8.850 9.080 8.620 8.670 302,136 -0.33(-3.67%)
Oct 17, 2014 9.530 9.530 8.970 9.000 113,629 -0.39(-4.15%)
Oct 16, 2014 9.170 9.665 8.900 9.390 220,076 +0.03(+0.32%)
Oct 15, 2014 9.000 9.360 8.970 9.360 171,768 +0.28(+3.08%)
Oct 14, 2014 8.920 9.450 8.820 9.080 145,418 +0.30(+3.42%)
Oct 13, 2014 9.070 9.335 8.720 8.780 178,149 -0.30(-3.30%)
Oct 10, 2014 9.070 9.445 9.040 9.080 106,704 -0.07(-0.77%)
Oct 09, 2014 9.470 9.570 9.000 9.150 78,361 -0.32(-3.38%)
Oct 08, 2014 9.080 9.500 8.980 9.470 153,240 +0.35(+3.84%)
Oct 07, 2014 9.100 9.270 9.035 9.120 105,687 -0.09(-0.98%)
Oct 06, 2014 9.410 9.420 9.080 9.210 93,247 -0.20(-2.13%)
Oct 03, 2014 9.330 9.570 9.180 9.410 68,183 +0.19(+2.06%)
Oct 02, 2014 9.020 9.270 8.910 9.220 118,898 +0.23(+2.56%)
Oct 01, 2014 8.970 9.080 8.710 8.990 189,254 +0.02(+0.22%)
Sep 30, 2014 9.050 9.160 8.940 8.970 234,384 -0.11(-1.21%)
Sep 29, 2014 8.920 9.110 8.920 9.080 150,089 +0.03(+0.33%)
Sep 26, 2014 8.880 9.070 8.870 9.050 173,491 +0.20(+2.26%)
Sep 25, 2014 9.200 9.200 8.640 8.850 182,757 -0.35(-3.80%)
Sep 24, 2014 9.180 9.230 9.020 9.200 112,548 +0.05(+0.55%)
Sep 23, 2014 9.310 9.380 9.150 9.150 188,764 -0.21(-2.24%)
Sep 22, 2014 9.770 9.770 9.280 9.360 183,870 -0.48(-4.88%)
Sep 19, 2014 10.03 10.08 9.730 9.840 211,253 -0.15(-1.50%)
Sep 18, 2014 9.960 10.13 9.960 9.990 129,022 +0.10(+1.01%)
Sep 17, 2014 9.700 10.08 9.700 9.890 189,643 +0.25(+2.59%)
Sep 16, 2014 9.600 9.720 9.300 9.640 1,151,979 -0.03(-0.31%)
Sep 15, 2014 9.950 9.950 9.630 9.670 184,352 -0.29(-2.91%)
Sep 12, 2014 10.14 10.14 9.830 9.960 164,993 -0.15(-1.48%)
Sep 11, 2014 10.09 10.25 9.820 10.11 315,021 -0.09(-0.88%)
Sep 10, 2014 10.16 10.24 10.13 10.20 61,121 +0.10(+0.99%)
Sep 09, 2014 10.27 10.39 10.03 10.10 86,735 -0.18(-1.75%)
Sep 08, 2014 10.11 10.36 10.04 10.28 84,348 +0.17(+1.68%)
Sep 05, 2014 10.14 10.14 9.870 10.11 103,340 -0.08(-0.79%)
Sep 04, 2014 10.53 10.56 10.18 10.19 72,396 -0.33(-3.14%)
Sep 03, 2014 10.81 10.95 10.48 10.52 140,547 -0.25(-2.32%)
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.