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 30, 2012 9.450 10.08 9.370 9.900 2,641,742 +0.45(+4.76%)
Nov 29, 2012 9.480 9.500 9.270 9.450 55,488 +0.05(+0.53%)
Nov 28, 2012 9.090 9.430 8.990 9.400 73,953 +0.30(+3.30%)
Nov 27, 2012 9.220 9.230 8.910 9.100 83,293 -0.24(-2.57%)
Nov 26, 2012 9.530 9.580 9.220 9.340 102,615 -0.14(-1.48%)
Nov 23, 2012 9.460 9.530 9.380 9.480 77,313 +0.11(+1.17%)
Nov 21, 2012 9.000 9.400 8.850 9.370 239,712 +0.42(+4.69%)
Nov 20, 2012 8.980 8.980 8.850 8.950 79,938 +0.05(+0.56%)
Nov 19, 2012 8.780 8.950 8.650 8.900 247,441 +0.20(+2.31%)
Nov 16, 2012 8.460 8.720 8.210 8.699 472,394 +0.30(+3.56%)
Nov 15, 2012 8.430 8.780 8.070 8.400 115,990 +0.08(+0.96%)
Nov 14, 2012 8.120 8.560 7.970 8.320 118,542 -0.08(-0.95%)
Nov 13, 2012 8.480 8.500 8.018 8.400 50,593 -0.09(-1.06%)
Nov 12, 2012 8.700 8.710 8.240 8.490 47,198 -0.16(-1.85%)
Nov 09, 2012 8.680 8.748 8.370 8.650 121,668 +0.01(+0.12%)
Nov 08, 2012 8.100 8.790 8.100 8.640 234,634 +0.56(+6.93%)
Nov 07, 2012 8.320 8.335 7.980 8.080 109,644 -0.27(-3.23%)
Nov 06, 2012 8.559 8.629 8.330 8.350 20,955 -0.15(-1.76%)
Nov 05, 2012 8.640 8.730 8.400 8.500 45,166 -0.14(-1.62%)
Nov 02, 2012 8.740 8.740 8.610 8.640 221,298 +0.09(+1.05%)
Nov 01, 2012 8.520 8.698 8.440 8.550 46,458 +0.03(+0.35%)
Oct 31, 2012 8.740 8.740 8.360 8.520 92,593 -0.02(-0.23%)
Oct 26, 2012 8.630 8.540 8.540 8.540 116,600 -0.04(-0.47%)
Oct 25, 2012 8.502 8.610 8.502 8.580 41,186 +0.08(+0.94%)
Oct 24, 2012 8.560 8.679 8.350 8.500 87,790 -0.09(-1.05%)
Oct 23, 2012 8.530 8.650 8.420 8.590 87,382 +0.51(+6.31%)
Oct 19, 2012 8.430 8.500 7.550 8.080 147,911 -0.34(-4.04%)
Oct 18, 2012 8.670 8.670 8.400 8.420 13,103 -0.21(-2.43%)
Oct 17, 2012 8.570 8.710 8.350 8.630 34,596 +0.11(+1.29%)
Oct 16, 2012 8.660 8.680 8.280 8.520 41,242 -0.10(-1.16%)
Oct 15, 2012 8.600 8.740 8.500 8.620 40,936 +0.01(+0.12%)
Oct 12, 2012 8.750 8.750 8.500 8.610 35,251 +0.06(+0.70%)
Oct 11, 2012 8.370 8.720 8.300 8.550 40,972 +0.25(+3.01%)
Oct 10, 2012 8.270 8.360 8.240 8.300 11,169 -0.01(-0.12%)
Oct 09, 2012 8.660 8.660 8.250 8.310 48,879 -0.29(-3.37%)
Oct 08, 2012 8.600 8.700 8.350 8.600 72,815 +0.02(+0.23%)
Oct 05, 2012 8.660 9.100 8.470 8.580 90,334 -0.11(-1.27%)
Oct 04, 2012 8.310 8.870 8.150 8.690 127,059 +0.19(+2.24%)
Oct 03, 2012 8.850 9.070 8.400 8.500 178,404 -0.30(-3.41%)
Oct 02, 2012 9.360 9.360 8.715 8.800 84,900 -0.57(-6.08%)
Oct 01, 2012 9.300 9.410 9.110 9.370 77,114 +0.16(+1.74%)
Sep 28, 2012 9.180 9.360 9.020 9.210 42,268 +0.06(+0.66%)
Sep 27, 2012 9.150 9.500 9.130 9.150 63,858 +0.07(+0.77%)
Sep 26, 2012 9.420 9.420 8.825 9.080 100,738 -0.27(-2.89%)
Sep 25, 2012 9.200 9.390 9.050 9.350 90,936 +0.13(+1.41%)
Sep 24, 2012 9.100 9.250 9.000 9.220 153,078 +0.27(+3.02%)
Sep 21, 2012 8.820 8.970 8.620 8.950 128,896 +0.12(+1.36%)
Sep 20, 2012 8.590 8.930 8.430 8.830 124,795 +0.23(+2.67%)
Sep 19, 2012 8.500 8.650 8.400 8.600 105,049 +0.15(+1.78%)
Sep 18, 2012 8.350 8.450 8.185 8.450 68,476 +0.10(+1.20%)
Sep 17, 2012 8.000 8.370 7.530 8.350 106,481 +0.08(+0.97%)
Sep 14, 2012 8.200 8.350 8.050 8.270 60,760 +0.04(+0.49%)
Sep 13, 2012 8.310 8.400 8.100 8.230 112,508 +0.03(+0.37%)
Sep 12, 2012 8.000 8.250 8.000 8.200 134,888 +0.30(+3.80%)
Sep 11, 2012 7.550 7.900 7.500 7.900 111,559 +0.35(+4.64%)
Sep 10, 2012 7.380 7.630 7.276 7.550 88,415 +0.14(+1.89%)
Sep 07, 2012 7.620 7.640 7.320 7.410 38,135 -0.12(-1.59%)
Sep 06, 2012 7.530 7.590 7.440 7.530 35,968 +0.10(+1.35%)
Sep 05, 2012 7.390 7.520 7.340 7.430 51,365 -0.02(-0.27%)
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.