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 (%)
Jan 31, 2014 12.29 12.97 11.50 12.92 269,190 +0.42(+3.36%)
Jan 30, 2014 12.70 12.87 12.48 12.50 167,697 -0.16(-1.26%)
Jan 29, 2014 12.96 13.08 12.55 12.66 115,058 -0.43(-3.28%)
Jan 28, 2014 12.87 13.13 12.80 13.09 172,509 +0.21(+1.63%)
Jan 27, 2014 13.22 13.40 12.75 12.88 101,697 -0.38(-2.87%)
Jan 24, 2014 13.95 13.95 13.16 13.26 218,211 -0.77(-5.49%)
Jan 23, 2014 13.74 14.05 13.36 14.03 248,765 +0.27(+1.96%)
Jan 22, 2014 13.83 14.14 13.45 13.76 268,258 -0.01(-0.07%)
Jan 21, 2014 13.93 14.13 13.61 13.77 174,906 -0.16(-1.15%)
Jan 17, 2014 14.05 13.93 13.93 13.93 178,400 -0.12(-0.85%)
Jan 16, 2014 13.83 14.18 13.83 14.05 332,730 +0.17(+1.22%)
Jan 15, 2014 13.99 14.00 13.59 13.88 246,583 -0.11(-0.79%)
Jan 14, 2014 13.27 14.00 13.15 13.99 289,804 +0.82(+6.23%)
Jan 13, 2014 13.50 13.73 12.96 13.17 349,156 -0.58(-4.22%)
Jan 10, 2014 13.80 13.91 13.59 13.75 130,098 +0.02(+0.15%)
Jan 09, 2014 13.83 13.86 13.61 13.73 184,073 -0.09(-0.65%)
Jan 08, 2014 13.56 13.82 13.40 13.82 100,127 +0.28(+2.07%)
Jan 07, 2014 13.32 13.56 13.09 13.54 134,505 +0.23(+1.73%)
Jan 06, 2014 13.33 13.50 12.51 13.31 211,312 -0.02(-0.15%)
Jan 03, 2014 13.20 13.45 13.08 13.33 106,575 +0.11(+0.83%)
Jan 02, 2014 13.23 13.30 13.01 13.22 259,512 -0.07(-0.53%)
Dec 31, 2013 13.27 13.29 13.29 13.29 193,400 +0.08(+0.61%)
Dec 30, 2013 13.04 13.25 12.78 13.21 104,767 +0.13(+0.99%)
Dec 27, 2013 13.15 13.24 12.82 13.08 75,453 -0.01(-0.08%)
Dec 26, 2013 12.95 13.15 12.87 13.09 101,720 +0.19(+1.47%)
Dec 24, 2013 12.87 12.95 12.46 12.90 49,844 +0.06(+0.47%)
Dec 23, 2013 12.52 12.86 12.52 12.84 153,424 +0.34(+2.72%)
Dec 20, 2013 12.34 12.53 12.21 12.50 423,104 +0.27(+2.21%)
Dec 19, 2013 12.57 12.58 11.99 12.23 382,060 +0.25(+2.09%)
Dec 18, 2013 11.52 12.01 11.22 11.98 227,285 +0.51(+4.45%)
Dec 17, 2013 11.18 11.52 11.05 11.47 173,684 +0.25(+2.23%)
Dec 16, 2013 11.75 11.75 10.85 11.22 598,690 -0.53(-4.51%)
Dec 13, 2013 11.23 11.83 11.19 11.75 293,683 +0.56(+5.00%)
Dec 12, 2013 11.30 11.34 11.18 11.19 152,941 -0.06(-0.53%)
Dec 11, 2013 11.29 11.41 11.12 11.25 161,384 -0.03(-0.27%)
Dec 10, 2013 11.29 11.34 11.21 11.28 143,253 -0.06(-0.53%)
Dec 09, 2013 11.31 11.37 11.18 11.34 92,054 +0.01(+0.09%)
Dec 06, 2013 10.99 11.36 10.90 11.33 0 +0.40(+3.66%)
Dec 05, 2013 11.08 11.27 10.78 10.93 0 -0.17(-1.53%)
Dec 04, 2013 11.38 11.49 11.01 11.10 0 -0.29(-2.55%)
Dec 03, 2013 11.56 11.64 11.35 11.39 0 -0.21(-1.81%)
Dec 02, 2013 11.88 12.05 11.45 11.60 197,426 -0.30(-2.52%)
Nov 29, 2013 12.01 12.20 11.87 11.90 0 -0.04(-0.34%)
Nov 27, 2013 12.00 12.00 11.81 11.94 0 -0.04(-0.33%)
Nov 26, 2013 11.74 12.05 11.53 11.98 0 +0.19(+1.61%)
Nov 25, 2013 12.05 12.15 11.74 11.79 302,415 -0.24(-2.00%)
Nov 22, 2013 12.34 12.45 11.95 12.03 0 -0.27(-2.20%)
Nov 21, 2013 12.48 12.79 12.29 12.30 280,367 -0.13(-1.05%)
Nov 20, 2013 12.44 12.50 12.27 12.43 0 +0.03(+0.24%)
Nov 19, 2013 12.62 12.72 12.25 12.40 361,749 -0.24(-1.90%)
Nov 18, 2013 12.70 12.91 12.31 12.64 0 -0.03(-0.24%)
Nov 15, 2013 12.86 13.22 12.55 12.67 0 -0.20(-1.55%)
Nov 14, 2013 12.67 13.03 12.53 12.87 492,295 +0.86(+7.16%)
Nov 12, 2013 11.51 12.08 11.51 12.01 0 +0.50(+4.34%)
Nov 11, 2013 11.59 11.59 11.41 11.51 0 -0.13(-1.12%)
Nov 08, 2013 11.81 12.01 11.56 11.64 0 -0.17(-1.44%)
Nov 07, 2013 11.79 11.91 11.78 11.81 256,410 +0.02(+0.17%)
Nov 06, 2013 11.67 11.90 11.64 11.79 160,901 +0.20(+1.73%)
Nov 05, 2013 11.80 12.03 11.58 11.59 270,224 -0.31(-2.61%)
Nov 04, 2013 12.07 12.07 11.78 11.90 223,171 -0.17(-1.41%)
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.