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 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%)
Sep 04, 2012 7.530 7.530 7.350 7.450 89,747 -0.08(-1.06%)
Aug 31, 2012 7.520 7.830 7.430 7.530 43,297 +0.07(+0.94%)
Aug 30, 2012 7.150 7.500 7.140 7.460 69,487 +0.31(+4.34%)
Aug 29, 2012 7.150 7.200 6.920 7.150 65,192 +0.01(+0.14%)
Aug 27, 2012 7.200 7.350 7.060 7.140 45,285 -0.06(-0.83%)
Aug 24, 2012 7.160 7.200 7.100 7.200 53,477 +0.12(+1.69%)
Aug 23, 2012 6.910 7.230 6.910 7.080 47,756 +0.07(+1.00%)
Aug 22, 2012 7.330 7.380 6.830 7.010 148,286 -0.29(-3.97%)
Aug 21, 2012 7.580 7.610 7.200 7.300 171,122 -0.20(-2.67%)
Aug 20, 2012 7.620 7.690 7.360 7.500 65,968 -0.05(-0.66%)
Aug 17, 2012 7.550 7.650 7.440 7.550 90,595 +0.04(+0.53%)
Aug 16, 2012 7.440 7.510 7.320 7.510 81,580 +0.11(+1.49%)
Aug 15, 2012 7.340 7.450 7.230 7.400 126,615 +0.14(+1.93%)
Aug 14, 2012 7.390 7.480 7.000 7.260 143,910 -0.09(-1.22%)
Aug 13, 2012 7.250 7.450 6.890 7.350 118,490 +0.12(+1.66%)
Aug 10, 2012 6.850 7.350 6.550 7.230 139,243 +0.33(+4.78%)
Aug 09, 2012 7.000 7.250 6.520 6.900 196,633 -0.15(-2.13%)
Aug 08, 2012 5.680 7.150 5.300 7.050 854,937 +1.32(+23.04%)
Aug 07, 2012 5.750 5.880 5.660 5.730 72,129 -0.01(-0.17%)
Aug 06, 2012 5.500 5.750 5.180 5.740 107,658 +0.19(+3.42%)
Aug 03, 2012 5.610 5.700 5.320 5.550 108,561 -0.05(-0.89%)
Aug 02, 2012 5.550 5.720 5.500 5.600 108,675 +0.01(+0.18%)
Aug 01, 2012 5.640 5.720 5.400 5.590 57,261 -0.06(-1.06%)
Jul 31, 2012 5.540 5.900 5.070 5.650 55,429 +0.17(+3.10%)
Jul 30, 2012 5.680 5.710 5.440 5.480 47,201 -0.17(-3.01%)
Jul 27, 2012 5.520 5.709 5.250 5.650 39,302 +0.15(+2.73%)
Jul 26, 2012 5.790 5.790 5.220 5.500 85,504 -0.21(-3.68%)
Jul 25, 2012 5.980 5.980 5.690 5.710 52,133 -0.25(-4.19%)
Jul 24, 2012 5.930 5.960 5.860 5.960 83,860 +0.01(+0.17%)
Jul 23, 2012 5.990 5.990 5.740 5.950 30,829 -0.05(-0.83%)
Jul 20, 2012 5.770 6.000 5.550 6.000 49,636 +0.03(+0.50%)
Jul 19, 2012 6.030 6.050 5.750 5.970 108,691 +0.00(+0.00%)
Jul 18, 2012 5.980 6.050 5.910 5.970 106,005 -0.06(-1.00%)
Jul 17, 2012 5.910 6.030 5.910 6.030 123,807 +0.05(+0.84%)
Jul 16, 2012 5.950 6.050 5.850 5.980 130,049 +0.06(+1.01%)
Jul 13, 2012 5.660 5.970 5.600 5.920 307,833 +0.37(+6.67%)
Jul 12, 2012 5.760 5.780 5.380 5.550 725,053 +0.18(+3.35%)
Jul 11, 2012 5.100 5.450 5.010 5.370 127,003 +0.11(+2.09%)
Jul 10, 2012 5.050 5.450 5.020 5.260 373,113 +0.27(+5.41%)
Jul 09, 2012 4.800 5.030 4.550 4.990 252,815 +0.22(+4.61%)
Jul 06, 2012 4.740 4.915 4.610 4.770 151,874 +0.10(+2.14%)
Jul 05, 2012 4.720 4.760 4.520 4.670 55,207 +0.02(+0.43%)
Jul 03, 2012 4.550 4.690 4.530 4.650 129,001 +0.10(+2.20%)
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.