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, 2017 12.11 12.11 11.74 11.83 351,524 -0.23(-1.91%)
Jun 29, 2017 12.53 12.68 11.95 12.06 371,019 -0.45(-3.60%)
Jun 28, 2017 12.28 12.51 12.08 12.51 249,070 +0.27(+2.21%)
Jun 27, 2017 12.61 12.61 12.22 12.24 220,672 -0.35(-2.78%)
Jun 26, 2017 12.79 12.80 12.51 12.59 219,420 -0.16(-1.25%)
Jun 23, 2017 12.65 12.87 12.37 12.75 555,592 +0.10(+0.79%)
Jun 22, 2017 12.37 12.72 12.30 12.65 505,470 +0.26(+2.10%)
Jun 21, 2017 12.26 12.44 12.19 12.39 295,085 +0.18(+1.47%)
Jun 20, 2017 12.18 12.37 12.18 12.21 328,402 +0.03(+0.25%)
Jun 19, 2017 12.02 12.23 11.95 12.18 248,339 +0.17(+1.42%)
Jun 16, 2017 11.84 12.20 11.84 12.01 365,100 -0.01(-0.08%)
Jun 15, 2017 12.07 12.10 11.73 12.02 689,245 -0.18(-1.48%)
Jun 14, 2017 12.50 12.54 11.94 12.20 3,306,428 +0.38(+3.21%)
Jun 13, 2017 12.50 12.50 11.45 11.82 1,385,790 -1.03(-8.02%)
Jun 12, 2017 13.02 13.50 12.65 12.85 780,375 +0.06(+0.47%)
Jun 09, 2017 13.02 13.17 12.63 12.79 249,383 -0.22(-1.69%)
Jun 08, 2017 12.64 13.02 12.48 13.01 432,866 +0.30(+2.36%)
Jun 07, 2017 12.50 12.95 12.29 12.71 365,658 +0.25(+2.01%)
Jun 06, 2017 12.65 12.75 12.38 12.46 283,654 -0.24(-1.89%)
Jun 05, 2017 12.94 12.97 12.57 12.70 184,298 -0.19(-1.47%)
Jun 02, 2017 12.89 13.11 12.87 12.89 192,790 -0.02(-0.15%)
Jun 01, 2017 13.01 13.01 12.84 12.91 190,752 -0.03(-0.23%)
May 31, 2017 12.98 13.10 12.65 12.94 208,870 +0.02(+0.15%)
May 30, 2017 13.05 13.13 12.80 12.92 231,209 -0.22(-1.67%)
May 26, 2017 12.99 13.15 12.83 13.14 129,049 +0.14(+1.08%)
May 25, 2017 12.85 13.06 12.76 13.00 114,518 +0.20(+1.56%)
May 24, 2017 13.10 13.10 12.71 12.80 192,006 -0.30(-2.29%)
May 23, 2017 13.25 13.25 13.02 13.10 107,956 -0.11(-0.83%)
May 22, 2017 13.03 13.22 12.84 13.21 131,426 +0.20(+1.54%)
May 19, 2017 12.89 13.20 12.78 13.01 252,657 +0.02(+0.15%)
May 18, 2017 13.10 13.20 12.66 12.99 274,257 -0.17(-1.29%)
May 17, 2017 13.32 13.40 13.15 13.16 149,036 -0.29(-2.16%)
May 16, 2017 13.43 13.46 13.25 13.45 178,433 +0.09(+0.67%)
May 15, 2017 13.35 13.55 13.28 13.36 78,051 +0.05(+0.38%)
May 12, 2017 13.20 13.32 13.05 13.31 99,398 +0.08(+0.60%)
May 11, 2017 13.35 13.45 13.18 13.23 151,891 -0.12(-0.86%)
May 10, 2017 13.25 13.37 13.00 13.35 208,492 +0.11(+0.83%)
May 09, 2017 13.25 13.67 13.21 13.23 428,416 -0.03(-0.19%)
May 08, 2017 13.01 13.46 13.01 13.26 188,584 +0.21(+1.61%)
May 05, 2017 12.64 13.06 12.61 13.05 145,270 +0.40(+3.16%)
May 04, 2017 12.57 12.70 12.24 12.65 232,805 +0.07(+0.56%)
May 03, 2017 13.34 13.35 12.21 12.58 510,170 -0.49(-3.75%)
May 02, 2017 13.05 13.30 12.96 13.07 365,664 +0.07(+0.54%)
May 01, 2017 12.84 13.22 12.84 13.00 293,829 +0.18(+1.40%)
Apr 28, 2017 12.91 13.04 12.78 12.82 165,609 -0.06(-0.47%)
Apr 27, 2017 13.02 13.19 12.85 12.88 190,523 -0.19(-1.45%)
Apr 26, 2017 12.92 13.09 12.90 13.07 152,287 +0.21(+1.67%)
Apr 25, 2017 12.66 12.94 12.66 12.86 163,264 +0.30(+2.43%)
Apr 24, 2017 12.78 12.78 12.43 12.55 177,007 +0.05(+0.40%)
Apr 21, 2017 12.80 12.88 12.45 12.50 313,091 -0.46(-3.55%)
Apr 20, 2017 13.00 13.06 12.87 12.96 118,698 -0.01(-0.08%)
Apr 19, 2017 12.74 13.18 12.66 12.97 281,683 +0.31(+2.45%)
Apr 18, 2017 12.64 12.73 12.40 12.66 122,235 -0.05(-0.39%)
Apr 17, 2017 12.42 12.78 12.30 12.71 130,433 +0.29(+2.33%)
Apr 13, 2017 12.58 12.60 12.30 12.42 236,950 -0.18(-1.43%)
Apr 12, 2017 12.79 12.79 12.44 12.60 242,882 -0.22(-1.72%)
Apr 11, 2017 12.72 12.85 12.57 12.82 174,346 +0.03(+0.23%)
Apr 10, 2017 12.98 13.09 12.79 12.79 196,258 -0.20(-1.54%)
Apr 07, 2017 13.03 13.11 12.91 12.99 145,126 -0.10(-0.76%)
Apr 06, 2017 12.97 13.22 12.88 13.09 264,413 +0.09(+0.69%)
Apr 05, 2017 12.88 13.27 12.84 13.00 398,876 +0.14(+1.09%)
Apr 04, 2017 13.21 13.34 12.71 12.86 267,158 -0.39(-2.94%)
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.