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 (%)
Mar 30, 2012 4.180 4.180 4.050 4.050 6,475 -0.09(-2.17%)
Mar 29, 2012 4.130 4.150 4.100 4.140 9,052 +0.04(+0.98%)
Mar 28, 2012 4.180 4.180 4.050 4.100 14,183 -0.14(-3.30%)
Mar 27, 2012 4.090 4.240 4.050 4.240 83,449 +0.19(+4.69%)
Mar 26, 2012 4.250 4.250 4.010 4.050 16,889 -0.18(-4.26%)
Mar 23, 2012 4.000 4.230 4.000 4.230 34,533 +0.25(+6.28%)
Mar 22, 2012 4.040 4.080 3.980 3.980 15,667 -0.07(-1.73%)
Mar 21, 2012 4.050 4.100 4.000 4.050 9,000 +0.01(+0.25%)
Mar 20, 2012 4.130 4.130 3.950 4.040 74,539 -0.06(-1.46%)
Mar 19, 2012 4.250 4.250 3.960 4.100 96,310 -0.31(-7.03%)
Mar 16, 2012 4.000 4.410 3.630 4.410 75,278 +0.46(+11.65%)
Mar 15, 2012 4.070 4.100 3.950 3.950 63,445 -0.15(-3.71%)
Mar 14, 2012 4.120 4.250 4.050 4.102 31,192 -0.05(-1.15%)
Mar 13, 2012 3.960 4.150 3.950 4.150 148,997 +0.14(+3.49%)
Mar 12, 2012 4.060 4.100 4.000 4.010 82,086 -0.05(-1.23%)
Mar 09, 2012 4.030 4.150 3.950 4.060 22,966 +0.03(+0.74%)
Mar 08, 2012 4.100 4.140 4.030 4.030 30,884 -0.07(-1.71%)
Mar 07, 2012 4.150 4.150 4.040 4.100 19,168 -0.09(-2.15%)
Mar 06, 2012 4.190 4.230 4.190 4.190 4,265 -0.05(-1.18%)
Mar 05, 2012 4.200 4.380 4.100 4.240 27,564 +0.09(+2.17%)
Mar 02, 2012 4.110 4.280 4.070 4.150 43,789 +0.04(+0.97%)
Mar 01, 2012 4.170 4.480 4.100 4.110 49,995 -0.03(-0.72%)
Feb 29, 2012 4.250 4.510 4.100 4.140 42,394 -0.11(-2.59%)
Feb 28, 2012 4.670 4.670 4.220 4.250 36,914 -0.10(-2.30%)
Feb 27, 2012 4.400 4.400 4.350 4.350 9,798 -0.10(-2.18%)
Feb 24, 2012 4.350 4.447 4.350 4.447 650 +0.10(+2.23%)
Feb 23, 2012 4.360 4.440 4.290 4.350 11,695 -0.01(-0.23%)
Feb 22, 2012 4.360 4.535 4.350 4.360 19,634 -0.02(-0.46%)
Feb 21, 2012 4.430 4.430 4.120 4.380 67,719 +0.03(+0.69%)
Feb 17, 2012 4.400 4.400 4.220 4.350 97,244 -0.05(-1.14%)
Feb 16, 2012 4.500 4.500 4.350 4.400 24,536 -0.02(-0.45%)
Feb 15, 2012 4.400 4.420 4.310 4.420 32,068 +0.12(+2.79%)
Feb 14, 2012 4.310 4.360 4.300 4.300 58,310 -0.05(-1.15%)
Feb 13, 2012 4.320 4.450 4.300 4.350 36,842 -0.04(-0.91%)
Feb 10, 2012 4.450 4.460 4.380 4.390 24,561 -0.15(-3.30%)
Feb 09, 2012 4.600 4.600 4.410 4.540 25,330 -0.03(-0.66%)
Feb 08, 2012 4.610 4.610 4.500 4.570 20,112 -0.03(-0.65%)
Feb 07, 2012 4.550 4.600 4.450 4.600 37,583 +0.11(+2.45%)
Feb 06, 2012 4.590 4.600 4.490 4.490 33,925 -0.02(-0.40%)
Feb 03, 2012 4.500 4.700 4.490 4.508 12,742 +0.00(+0.00%)
Feb 02, 2012 4.480 4.510 4.480 4.508 7,125 +0.04(+0.85%)
Feb 01, 2012 4.390 4.520 4.390 4.470 16,204 -0.19(-4.08%)
Jan 31, 2012 4.480 4.660 4.380 4.660 17,181 +0.17(+3.79%)
Jan 30, 2012 4.330 4.520 4.320 4.490 6,647 +0.15(+3.46%)
Jan 27, 2012 4.468 4.510 4.340 4.340 3,386 -0.16(-3.56%)
Jan 26, 2012 4.510 4.520 4.400 4.500 10,818 -0.05(-1.10%)
Jan 25, 2012 4.260 4.550 4.200 4.550 17,665 +0.15(+3.41%)
Jan 24, 2012 4.400 4.500 4.400 4.400 10,574 -0.01(-0.23%)
Jan 23, 2012 4.510 4.580 4.400 4.410 9,727 -0.15(-3.29%)
Jan 20, 2012 4.550 4.640 4.458 4.560 9,936 -0.03(-0.65%)
Jan 19, 2012 4.550 4.670 4.500 4.590 16,266 +0.01(+0.22%)
Jan 18, 2012 4.550 4.580 4.470 4.580 15,701 +0.02(+0.44%)
Jan 17, 2012 4.430 4.570 4.422 4.560 12,630 +0.06(+1.33%)
Jan 13, 2012 4.330 4.510 4.171 4.500 15,705 +0.10(+2.27%)
Jan 12, 2012 4.391 4.430 4.391 4.400 3,067 -0.07(-1.57%)
Jan 11, 2012 4.470 4.470 4.300 4.470 16,600 +0.06(+1.36%)
Jan 10, 2012 4.400 4.470 4.320 4.410 11,039 -0.06(-1.34%)
Jan 09, 2012 4.230 4.470 4.200 4.470 30,008 +0.22(+5.17%)
Jan 06, 2012 4.200 4.500 4.200 4.250 13,846 -0.05(-1.16%)
Jan 05, 2012 4.100 4.500 4.100 4.300 15,634 +0.00(+0.00%)
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.