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 (%)
May 29, 2015 9.390 9.410 9.105 9.170 198,071 -0.20(-2.13%)
May 28, 2015 9.180 9.370 9.170 9.370 231,515 +0.11(+1.19%)
May 27, 2015 9.100 9.290 9.000 9.260 136,895 +0.21(+2.32%)
May 26, 2015 9.000 9.000 8.900 9.050 143,450 +0.01(+0.11%)
May 22, 2015 9.030 9.040 9.040 9.040 183,300 +0.01(+0.11%)
May 21, 2015 9.100 9.180 8.970 9.030 137,899 -0.08(-0.88%)
May 20, 2015 9.440 9.530 9.110 9.110 126,051 -0.27(-2.88%)
May 19, 2015 9.550 9.620 9.320 9.380 153,633 -0.19(-1.99%)
May 18, 2015 9.340 9.670 9.210 9.570 193,500 +0.17(+1.81%)
May 15, 2015 9.400 9.500 9.250 9.400 71,710 -0.02(-0.21%)
May 14, 2015 9.410 9.540 9.210 9.420 91,092 +0.05(+0.53%)
May 13, 2015 9.580 9.700 9.320 9.370 138,080 -0.14(-1.47%)
May 12, 2015 9.360 9.556 9.140 9.510 124,902 +0.10(+1.06%)
May 11, 2015 9.550 9.570 9.390 9.410 180,034 -0.11(-1.16%)
May 08, 2015 9.610 9.610 9.340 9.520 216,296 +0.16(+1.71%)
May 07, 2015 9.330 9.370 9.100 9.360 211,143 -0.02(-0.21%)
May 06, 2015 9.870 10.04 9.080 9.380 368,150 -0.40(-4.09%)
May 05, 2015 10.12 10.19 9.750 9.780 134,561 -0.41(-4.02%)
May 04, 2015 10.09 10.45 10.00 10.19 291,409 +0.08(+0.79%)
May 01, 2015 9.670 10.11 9.670 10.11 202,336 +0.51(+5.31%)
Apr 30, 2015 9.570 9.790 9.510 9.600 160,349 -0.08(-0.83%)
Apr 29, 2015 10.00 10.22 9.620 9.680 291,651 -0.36(-3.59%)
Apr 28, 2015 10.31 10.42 9.930 10.04 260,560 -0.31(-3.00%)
Apr 27, 2015 10.68 10.84 10.20 10.35 227,735 -0.34(-3.18%)
Apr 24, 2015 11.00 11.04 10.58 10.69 113,009 -0.24(-2.20%)
Apr 23, 2015 10.52 10.95 10.45 10.93 147,561 +0.42(+4.00%)
Apr 22, 2015 10.71 10.78 10.42 10.51 164,865 -0.22(-2.05%)
Apr 21, 2015 10.74 10.85 10.62 10.73 105,578 -0.12(-1.11%)
Apr 20, 2015 10.75 11.16 10.75 10.85 367,344 -0.01(-0.09%)
Apr 17, 2015 12.75 12.93 10.58 10.86 1,125,695 -2.02(-15.68%)
Apr 16, 2015 12.52 13.00 12.29 12.88 463,869 +0.32(+2.55%)
Apr 15, 2015 12.38 12.60 12.21 12.56 105,767 +0.29(+2.36%)
Apr 14, 2015 12.12 12.33 11.93 12.27 127,224 +0.13(+1.07%)
Apr 13, 2015 11.87 12.33 11.62 12.14 201,230 +0.34(+2.88%)
Apr 10, 2015 11.76 11.88 11.63 11.80 164,602 +0.14(+1.20%)
Apr 09, 2015 11.67 11.86 11.37 11.66 133,626 -0.08(-0.68%)
Apr 08, 2015 11.65 11.85 11.57 11.74 82,355 +0.18(+1.56%)
Apr 07, 2015 11.78 11.89 11.54 11.56 112,436 -0.28(-2.36%)
Apr 06, 2015 12.06 12.27 11.81 11.84 155,985 -0.34(-2.79%)
Apr 02, 2015 12.32 12.18 12.18 12.18 78,800 -0.09(-0.73%)
Apr 01, 2015 12.95 13.04 12.14 12.27 201,437 -0.71(-5.47%)
Mar 31, 2015 13.25 13.35 12.89 12.98 244,696 -0.32(-2.41%)
Mar 30, 2015 13.23 13.54 13.12 13.30 248,232 +0.01(+0.08%)
Mar 27, 2015 13.07 13.30 13.02 13.29 177,156 +0.20(+1.53%)
Mar 26, 2015 12.97 13.21 12.81 13.09 206,933 +0.04(+0.31%)
Mar 25, 2015 13.50 13.89 12.81 13.05 156,338 -0.39(-2.90%)
Mar 24, 2015 13.36 13.62 13.29 13.44 206,378 +0.09(+0.67%)
Mar 23, 2015 13.75 14.11 13.34 13.35 334,745 -0.47(-3.40%)
Mar 20, 2015 13.52 13.92 13.51 13.82 544,553 +0.36(+2.67%)
Mar 19, 2015 13.06 13.50 13.06 13.46 144,707 +0.37(+2.83%)
Mar 18, 2015 13.01 13.28 12.83 13.09 212,596 +0.09(+0.69%)
Mar 17, 2015 12.84 13.15 12.70 13.00 219,990 +0.17(+1.33%)
Mar 16, 2015 12.67 12.99 12.53 12.83 233,301 +0.23(+1.83%)
Mar 13, 2015 12.53 12.73 12.40 12.60 175,543 +0.10(+0.80%)
Mar 12, 2015 11.95 12.62 11.95 12.50 157,291 +0.71(+6.02%)
Mar 11, 2015 11.78 12.01 11.67 11.79 112,159 +0.01(+0.08%)
Mar 10, 2015 11.90 11.95 11.76 11.78 120,212 -0.29(-2.40%)
Mar 09, 2015 12.50 12.58 11.94 12.07 123,860 -0.37(-2.97%)
Mar 06, 2015 12.67 12.72 12.33 12.44 87,369 -0.38(-2.96%)
Mar 05, 2015 12.64 13.03 12.56 12.82 83,020 +0.24(+1.91%)
Mar 04, 2015 12.67 12.80 12.39 12.58 85,310 -0.20(-1.56%)
Mar 03, 2015 12.95 12.95 12.55 12.78 87,403 -0.20(-1.54%)
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.