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 (%)
Aug 31, 2011 6.070 6.250 6.010 6.250 69,388 +0.17(+2.80%)
Aug 30, 2011 5.900 6.150 5.830 6.080 68,593 +0.32(+5.56%)
Aug 29, 2011 5.300 5.850 5.300 5.760 101,470 +0.68(+13.39%)
Aug 26, 2011 5.100 5.190 4.980 5.080 66,805 +0.06(+1.20%)
Aug 25, 2011 5.150 5.150 4.930 5.020 65,020 +0.02(+0.40%)
Aug 24, 2011 4.780 5.330 4.700 5.000 107,986 +0.37(+7.99%)
Aug 23, 2011 4.600 4.869 4.480 4.630 18,599 +0.05(+1.09%)
Aug 22, 2011 4.460 4.580 4.400 4.580 38,457 +0.26(+6.02%)
Aug 19, 2011 4.460 4.490 4.310 4.320 19,533 -0.27(-5.88%)
Aug 18, 2011 4.540 5.400 4.450 4.590 21,553 -0.15(-3.16%)
Aug 17, 2011 4.670 4.750 4.350 4.740 70,751 +0.14(+3.04%)
Aug 16, 2011 4.700 4.700 4.510 4.600 9,110 -0.06(-1.29%)
Aug 15, 2011 4.780 4.990 4.620 4.660 47,678 +0.03(+0.65%)
Aug 12, 2011 4.780 4.834 4.600 4.630 28,002 -0.07(-1.49%)
Aug 11, 2011 4.730 4.820 4.550 4.700 54,117 -0.03(-0.63%)
Aug 10, 2011 4.780 4.800 4.574 4.730 69,139 +0.22(+4.88%)
Aug 09, 2011 4.773 4.990 4.460 4.510 54,136 -0.04(-0.88%)
Aug 08, 2011 5.000 5.420 4.270 4.550 69,533 -0.25(-5.21%)
Aug 05, 2011 4.550 5.480 4.550 4.800 50,017 +0.01(+0.21%)
Aug 04, 2011 4.870 5.020 4.354 4.790 43,077 -0.02(-0.42%)
Aug 03, 2011 4.940 5.170 4.650 4.810 28,327 -0.06(-1.23%)
Aug 02, 2011 4.970 4.970 4.711 4.870 15,414 -0.01(-0.31%)
Aug 01, 2011 4.970 5.230 4.560 4.885 11,878 -0.08(-1.71%)
Jul 29, 2011 4.660 5.280 4.550 4.970 28,413 +0.29(+6.20%)
Jul 28, 2011 4.800 4.840 4.650 4.680 37,388 -0.14(-2.90%)
Jul 27, 2011 5.170 5.170 4.770 4.820 152,954 -0.29(-5.68%)
Jul 26, 2011 5.320 5.410 4.990 5.110 232,046 -0.15(-2.85%)
Jul 25, 2011 5.542 5.542 5.250 5.260 33,793 -0.24(-4.36%)
Jul 22, 2011 5.510 5.600 5.470 5.500 8,200 -0.05(-0.90%)
Jul 21, 2011 5.600 5.700 5.550 5.550 16,549 -0.03(-0.54%)
Jul 20, 2011 5.690 5.720 5.580 5.580 13,220 -0.11(-1.93%)
Jul 19, 2011 5.650 5.750 5.511 5.690 57,465 -0.01(-0.18%)
Jul 18, 2011 5.640 6.080 5.500 5.700 41,866 +0.06(+1.06%)
Jul 15, 2011 5.830 5.830 5.450 5.640 29,440 -0.13(-2.25%)
Jul 14, 2011 5.640 5.810 5.640 5.770 49,449 +0.16(+2.85%)
Jul 13, 2011 5.530 5.780 5.440 5.610 20,080 +0.08(+1.45%)
Jul 12, 2011 5.615 5.680 5.520 5.530 11,773 -0.11(-1.95%)
Jul 11, 2011 6.090 6.090 5.570 5.640 38,149 -0.16(-2.76%)
Jul 08, 2011 5.850 5.850 5.710 5.800 9,770 +0.02(+0.43%)
Jul 07, 2011 5.800 5.860 5.700 5.775 32,809 +0.04(+0.61%)
Jul 06, 2011 5.450 5.790 5.410 5.740 84,453 +0.19(+3.42%)
Jul 05, 2011 5.830 5.830 5.500 5.550 39,902 -0.30(-5.13%)
Jul 01, 2011 5.850 5.870 5.750 5.850 22,065 +0.00(+0.00%)
Jun 30, 2011 5.950 5.950 5.800 5.850 41,942 -0.04(-0.68%)
Jun 29, 2011 5.920 6.042 5.800 5.890 29,413 +0.09(+1.55%)
Jun 28, 2011 5.580 5.930 5.580 5.800 27,505 -0.04(-0.68%)
Jun 27, 2011 6.010 6.010 5.800 5.840 63,744 -0.40(-6.41%)
Jun 24, 2011 6.130 6.240 5.960 6.240 71,751 +0.29(+4.87%)
Jun 23, 2011 6.010 6.100 5.950 5.950 21,900 -0.09(-1.49%)
Jun 22, 2011 5.770 6.350 5.770 6.040 81,556 -0.04(-0.66%)
Jun 21, 2011 6.180 6.380 5.750 6.080 148,949 -0.05(-0.82%)
Jun 20, 2011 6.100 6.250 5.550 6.130 134,849 +0.11(+1.83%)
Jun 17, 2011 5.020 6.950 5.000 6.020 1,444,693 +1.70(+39.35%)
Jun 16, 2011 4.230 4.960 4.000 4.320 107,408 -0.02(-0.46%)
Jun 15, 2011 4.490 4.490 4.261 4.340 65,877 -0.16(-3.58%)
Jun 14, 2011 4.650 4.710 4.500 4.501 56,408 +0.01(+0.24%)
Jun 13, 2011 5.200 5.430 4.490 4.490 128,563 -0.81(-15.28%)
Jun 10, 2011 5.650 5.650 5.110 5.300 46,106 -0.20(-3.64%)
Jun 09, 2011 5.200 5.700 5.200 5.500 5,625 +0.32(+6.18%)
Jun 08, 2011 5.700 5.830 5.150 5.180 12,758 -0.26(-4.78%)
Jun 07, 2011 6.180 6.180 5.350 5.440 19,319 -0.38(-6.53%)
Jun 06, 2011 5.200 6.200 5.150 5.820 16,140 +0.54(+10.23%)
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.