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 (%)
Feb 28, 2018 4.430 4.690 3.980 4.120 1,673,376 -0.73(-15.05%)
Feb 27, 2018 4.530 4.920 4.450 4.850 446,193 +0.32(+7.06%)
Feb 26, 2018 4.170 4.660 4.170 4.530 712,807 +0.28(+6.59%)
Feb 23, 2018 4.290 4.300 4.120 4.250 190,928 +0.00(+0.00%)
Feb 22, 2018 4.430 4.430 4.115 4.250 333,136 -0.21(-4.71%)
Feb 21, 2018 4.420 4.620 4.370 4.460 152,675 +0.07(+1.59%)
Feb 20, 2018 4.370 4.590 4.370 4.390 296,441 -0.10(-2.23%)
Feb 16, 2018 4.490 4.490 4.490 0 -0.26(-5.47%)
Feb 15, 2018 4.250 4.765 4.240 4.750 450,185 +0.51(+12.03%)
Feb 14, 2018 4.540 4.750 4.180 4.240 604,861 -0.32(-7.02%)
Feb 13, 2018 4.700 4.796 4.540 4.560 185,881 -0.18(-3.80%)
Feb 12, 2018 4.830 4.890 4.650 4.740 182,173 -0.08(-1.66%)
Feb 09, 2018 4.810 4.850 4.610 4.820 258,067 +0.03(+0.63%)
Feb 08, 2018 5.130 5.130 4.760 4.790 260,350 -0.33(-6.45%)
Feb 07, 2018 5.090 5.180 5.090 5.120 132,374 +0.02(+0.39%)
Feb 06, 2018 4.910 5.170 4.860 5.100 308,128 -0.03(-0.58%)
Feb 05, 2018 5.150 5.170 5.040 5.130 289,152 -0.02(-0.39%)
Feb 02, 2018 5.130 5.370 5.120 5.150 317,987 -0.04(-0.77%)
Feb 01, 2018 5.410 5.490 5.170 5.190 282,989 -0.25(-4.60%)
Jan 31, 2018 5.310 5.470 5.300 5.440 404,736 +0.14(+2.64%)
Jan 30, 2018 5.460 5.460 5.221 5.300 306,944 -0.21(-3.81%)
Jan 29, 2018 5.880 5.980 5.480 5.510 510,297 -0.36(-6.13%)
Jan 26, 2018 5.840 5.950 5.728 5.870 1,455,855 +0.02(+0.34%)
Jan 25, 2018 5.570 5.960 5.560 5.850 516,524 +0.29(+5.22%)
Jan 24, 2018 5.850 6.290 5.530 5.560 846,396 -0.22(-3.81%)
Jan 23, 2018 5.050 5.840 5.030 5.780 780,049 +0.75(+14.91%)
Jan 22, 2018 4.830 5.470 4.810 5.030 1,538,264 +0.20(+4.14%)
Jan 19, 2018 4.700 4.860 4.670 4.830 313,296 +0.12(+2.55%)
Jan 18, 2018 4.840 4.560 4.710 230,742 +0.05(+1.07%)
Jan 17, 2018 4.690 4.820 4.620 4.660 321,972 -0.02(-0.43%)
Jan 16, 2018 4.640 4.840 4.595 4.680 441,924 +0.08(+1.74%)
Jan 12, 2018 4.600 4.600 4.600 0 -0.13(-2.75%)
Jan 11, 2018 4.770 4.890 4.710 4.730 365,850 -0.04(-0.84%)
Jan 10, 2018 4.760 4.770 390,027 -0.26(-5.17%)
Jan 09, 2018 5.160 5.825 5.000 5.030 801,001 -0.13(-2.52%)
Jan 08, 2018 5.030 5.280 4.790 5.160 1,124,902 +0.13(+2.58%)
Jan 05, 2018 4.730 5.060 4.600 5.030 608,484 +0.35(+7.48%)
Jan 04, 2018 4.760 4.830 4.460 4.680 353,762 -0.04(-0.85%)
Jan 03, 2018 4.660 4.920 4.640 4.720 555,639 +0.07(+1.51%)
Jan 02, 2018 4.170 4.715 4.170 4.650 614,012 +0.48(+11.51%)
Dec 29, 2017 4.170 4.170 4.170 0 -0.12(-2.80%)
Dec 28, 2017 4.380 4.470 4.250 4.290 562,710 -0.10(-2.28%)
Dec 27, 2017 4.480 4.500 4.285 4.390 425,267 -0.08(-1.79%)
Dec 26, 2017 4.500 4.610 4.415 4.470 239,179 -0.05(-1.11%)
Dec 22, 2017 4.630 4.660 4.460 4.520 239,839 -0.09(-1.95%)
Dec 21, 2017 4.590 4.800 4.540 4.610 450,169 -0.04(-0.86%)
Dec 20, 2017 4.390 4.700 4.390 4.650 348,060 +0.24(+5.44%)
Dec 19, 2017 4.240 4.480 4.210 4.410 378,664 +0.18(+4.26%)
Dec 18, 2017 4.240 4.400 4.200 4.230 296,295 -0.01(-0.24%)
Dec 15, 2017 4.290 4.430 4.240 4.240 938,510 -0.06(-1.40%)
Dec 14, 2017 4.800 4.800 4.250 4.300 407,461 -0.48(-10.04%)
Dec 13, 2017 4.410 4.825 4.410 4.780 504,790 +0.38(+8.64%)
Dec 12, 2017 4.470 4.550 4.330 4.400 329,244 -0.06(-1.35%)
Dec 11, 2017 4.360 4.470 4.230 4.460 309,408 +0.07(+1.59%)
Dec 08, 2017 4.270 4.485 4.220 4.390 319,968 +0.13(+3.05%)
Dec 07, 2017 4.240 4.365 4.200 4.260 346,285 +0.04(+0.95%)
Dec 06, 2017 4.420 4.510 4.220 4.220 221,991 -0.22(-4.95%)
Dec 05, 2017 4.500 4.620 4.385 4.440 340,254 -0.08(-1.77%)
Dec 04, 2017 4.700 4.700 4.345 4.520 802,627 -0.18(-3.83%)
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.