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 (%)
Mar 29, 2019 7.130 7.170 6.960 7.090 213,500 -0.02(-0.28%)
Mar 28, 2019 7.200 7.310 7.010 7.110 136,551 -0.08(-1.11%)
Mar 27, 2019 7.140 7.245 6.910 7.190 183,797 +0.02(+0.28%)
Mar 26, 2019 7.300 7.340 7.070 7.170 110,094 -0.06(-0.83%)
Mar 25, 2019 7.270 7.350 7.080 7.230 155,866 -0.07(-0.96%)
Mar 22, 2019 7.490 7.690 7.260 7.300 404,700 -0.20(-2.67%)
Mar 21, 2019 7.420 7.600 7.420 7.500 346,884 +0.04(+0.54%)
Mar 20, 2019 7.400 7.510 7.290 7.460 230,329 +0.05(+0.67%)
Mar 19, 2019 7.280 7.700 7.280 7.410 276,343 +0.18(+2.49%)
Mar 18, 2019 7.050 7.270 7.001 7.230 490,150 +0.20(+2.84%)
Mar 15, 2019 6.990 7.200 6.880 7.030 637,900 +0.07(+1.01%)
Mar 14, 2019 7.100 7.160 6.910 6.960 425,806 -0.14(-1.97%)
Mar 13, 2019 7.160 7.300 7.090 7.100 584,734 -0.04(-0.56%)
Mar 12, 2019 7.130 7.160 6.980 7.140 354,588 +0.02(+0.28%)
Mar 11, 2019 7.080 7.210 6.970 7.120 255,558 +0.07(+0.99%)
Mar 08, 2019 6.980 7.130 6.940 7.050 253,000 +0.02(+0.28%)
Mar 07, 2019 7.070 7.180 6.950 7.030 225,442 -0.11(-1.54%)
Mar 06, 2019 7.360 7.365 7.010 7.140 360,575 -0.26(-3.51%)
Mar 05, 2019 7.570 7.690 7.300 7.400 278,619 -0.19(-2.50%)
Mar 04, 2019 7.780 7.820 7.480 7.590 333,724 -0.19(-2.44%)
Mar 01, 2019 7.750 7.920 7.700 7.780 375,800 +0.09(+1.17%)
Feb 28, 2019 7.930 7.950 7.670 7.690 552,048 -0.27(-3.39%)
Feb 27, 2019 7.680 8.000 7.655 7.960 636,819 +0.26(+3.38%)
Feb 26, 2019 7.580 7.790 7.490 7.700 579,873 +0.06(+0.79%)
Feb 25, 2019 6.780 7.720 6.780 7.640 793,646 +0.33(+4.51%)
Feb 22, 2019 7.150 8.370 6.940 7.310 1,218,300 +0.49(+7.18%)
Feb 21, 2019 6.730 6.900 6.640 6.820 535,356 +0.09(+1.34%)
Feb 20, 2019 6.160 6.750 6.160 6.730 832,151 +0.47(+7.51%)
Feb 19, 2019 6.320 6.500 6.200 6.260 509,578 -0.05(-0.79%)
Feb 15, 2019 6.130 6.480 6.030 6.310 689,700 +0.24(+3.95%)
Feb 14, 2019 6.090 6.280 6.000 6.070 610,460 -0.03(-0.49%)
Feb 13, 2019 6.010 6.250 5.975 6.100 984,247 +0.09(+1.50%)
Feb 12, 2019 5.920 6.040 5.870 6.010 325,802 +0.16(+2.74%)
Feb 11, 2019 5.840 6.000 5.780 5.850 330,816 +0.04(+0.69%)
Feb 08, 2019 5.880 5.940 5.780 5.810 186,100 -0.10(-1.69%)
Feb 07, 2019 6.030 6.110 5.860 5.910 257,864 -0.16(-2.64%)
Feb 06, 2019 6.120 6.220 6.030 6.070 317,118 -0.05(-0.82%)
Feb 05, 2019 6.240 6.370 6.020 6.120 572,785 -0.12(-1.92%)
Feb 04, 2019 6.260 6.380 6.160 6.240 253,206 -0.01(-0.16%)
Feb 01, 2019 6.630 6.710 6.210 6.250 383,000 -0.39(-5.87%)
Jan 31, 2019 6.540 6.740 6.480 6.640 392,714 +0.16(+2.47%)
Jan 30, 2019 6.450 6.610 6.390 6.480 265,623 -0.01(-0.15%)
Jan 29, 2019 6.150 6.530 6.100 6.490 323,507 +0.30(+4.85%)
Jan 28, 2019 6.170 6.280 6.060 6.190 554,541 -0.07(-1.12%)
Jan 25, 2019 5.990 6.280 5.960 6.260 486,400 +0.28(+4.68%)
Jan 24, 2019 5.990 6.060 5.910 5.980 158,655 -0.01(-0.17%)
Jan 23, 2019 5.900 6.190 5.690 5.990 510,837 -0.01(-0.17%)
Jan 22, 2019 5.940 6.020 5.810 6.000 197,577 -0.01(-0.17%)
Jan 18, 2019 5.980 6.050 5.850 6.010 244,200 +0.06(+1.01%)
Jan 17, 2019 5.990 5.990 5.870 5.950 155,900 -0.04(-0.67%)
Jan 16, 2019 5.990 6.070 5.790 5.990 421,166 +0.00(+0.00%)
Jan 15, 2019 6.040 6.150 5.910 5.990 208,520 +0.19(+3.28%)
Jan 14, 2019 6.240 6.240 5.790 5.800 308,668 -0.52(-8.23%)
Jan 11, 2019 6.320 6.640 6.215 6.320 399,700 -0.07(-1.10%)
Jan 10, 2019 6.110 6.530 6.105 6.390 326,329 +0.21(+3.40%)
Jan 09, 2019 5.750 6.240 5.730 6.180 265,828 +0.43(+7.48%)
Jan 08, 2019 5.430 5.930 5.350 5.750 503,158 +0.53(+10.15%)
Jan 07, 2019 5.180 5.260 5.100 5.220 283,477 +0.00(+0.00%)
Jan 04, 2019 5.000 5.310 4.990 5.220 349,500 +0.28(+5.67%)
Jan 03, 2019 4.750 4.980 4.650 4.940 777,899 +0.12(+2.49%)
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.