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 31, 2011 4.000 4.100 3.930 3.990 21,464 -0.01(-0.25%)
Mar 30, 2011 4.150 4.150 3.920 4.000 5,697 -0.15(-3.61%)
Mar 29, 2011 3.730 4.200 3.730 4.150 28,959 +0.25(+6.41%)
Mar 28, 2011 4.090 4.100 3.900 3.900 3,539 -0.11(-2.74%)
Mar 25, 2011 4.000 4.010 3.850 4.010 2,775 +0.11(+2.82%)
Mar 24, 2011 3.800 4.010 3.800 3.900 52,222 -0.09(-2.26%)
Mar 23, 2011 4.000 4.130 3.810 3.990 10,059 +0.09(+2.31%)
Mar 22, 2011 3.740 3.950 3.720 3.900 17,466 +0.11(+2.90%)
Mar 21, 2011 3.970 4.171 3.710 3.790 37,667 -0.16(-4.05%)
Mar 18, 2011 4.020 4.100 3.950 3.950 9,206 -0.06(-1.50%)
Mar 17, 2011 4.000 4.265 3.760 4.010 29,690 +0.26(+6.93%)
Mar 16, 2011 4.000 4.220 3.750 3.750 46,163 +0.13(+3.59%)
Mar 15, 2011 3.750 3.800 3.620 3.620 13,900 -0.20(-5.24%)
Mar 14, 2011 3.850 4.010 3.810 3.820 14,722 -0.03(-0.78%)
Mar 11, 2011 3.800 4.200 3.800 3.850 6,100 -0.04(-0.95%)
Mar 10, 2011 4.000 4.145 3.850 3.887 12,936 -0.03(-0.84%)
Mar 09, 2011 4.190 4.190 3.920 3.920 12,891 -0.10(-2.49%)
Mar 08, 2011 4.000 4.190 3.900 4.020 36,510 +0.01(+0.25%)
Mar 07, 2011 4.100 4.310 4.010 4.010 8,700 +0.09(+2.30%)
Mar 04, 2011 4.210 4.400 3.920 3.920 29,444 -0.52(-11.71%)
Mar 03, 2011 4.200 4.440 4.200 4.440 7,883 +0.24(+5.66%)
Mar 02, 2011 4.410 4.420 4.130 4.202 16,949 -0.08(-1.88%)
Mar 01, 2011 4.150 4.282 4.150 4.282 1,815 +0.17(+4.20%)
Feb 28, 2011 4.220 4.580 4.110 4.110 3,907 -0.11(-2.61%)
Feb 25, 2011 4.320 4.700 4.200 4.220 6,469 -0.20(-4.52%)
Feb 24, 2011 4.010 4.450 4.000 4.420 10,763 +0.42(+10.50%)
Feb 23, 2011 3.920 4.250 3.670 4.000 23,712 +0.04(+1.01%)
Feb 22, 2011 4.250 4.250 3.940 3.960 11,839 -0.26(-6.16%)
Feb 18, 2011 4.120 4.240 4.110 4.220 2,678 -0.19(-4.31%)
Feb 17, 2011 4.350 4.500 4.100 4.410 18,149 +0.26(+6.27%)
Feb 16, 2011 4.440 4.440 4.100 4.150 10,493 -0.11(-2.58%)
Feb 15, 2011 4.180 4.350 4.080 4.260 3,375 +0.07(+1.67%)
Feb 14, 2011 4.500 4.510 4.180 4.190 8,881 -0.32(-7.10%)
Feb 11, 2011 4.600 4.800 4.420 4.510 33,683 +0.09(+2.04%)
Feb 10, 2011 4.230 4.500 4.230 4.420 20,301 +0.27(+6.51%)
Feb 09, 2011 4.040 4.160 3.900 4.150 8,965 +0.11(+2.72%)
Feb 08, 2011 4.090 4.280 4.000 4.040 8,674 -0.11(-2.65%)
Feb 07, 2011 4.400 4.400 4.150 4.150 12,605 -0.23(-5.25%)
Feb 04, 2011 4.400 4.400 4.320 4.380 1,241 +0.00(+0.00%)
Feb 03, 2011 4.400 4.669 4.380 4.380 9,662 -0.02(-0.45%)
Feb 02, 2011 4.470 4.590 4.250 4.400 15,318 -0.10(-2.22%)
Feb 01, 2011 4.750 4.790 4.500 4.500 153,771 -0.16(-3.43%)
Jan 31, 2011 4.950 4.950 4.660 4.660 57,439 -0.19(-3.92%)
Jan 28, 2011 4.810 4.970 4.810 4.850 6,262 +0.04(+0.83%)
Jan 27, 2011 4.650 4.990 4.520 4.810 40,441 -0.09(-1.84%)
Jan 26, 2011 4.950 4.950 4.888 4.900 56,081 +0.15(+3.16%)
Jan 25, 2011 4.810 5.000 4.750 4.750 12,712 -0.24(-4.81%)
Jan 24, 2011 5.100 5.100 4.810 4.990 12,286 +0.05(+1.01%)
Jan 21, 2011 5.000 5.000 4.940 4.940 7,200 -0.06(-1.20%)
Jan 20, 2011 5.000 5.000 4.940 5.000 8,106 +0.05(+1.01%)
Jan 19, 2011 5.160 5.340 4.545 4.950 18,952 +0.43(+9.51%)
Jan 18, 2011 4.540 4.780 4.520 4.520 6,109 -0.03(-0.66%)
Jan 14, 2011 4.500 4.550 4.410 4.550 6,526 +0.05(+1.11%)
Jan 13, 2011 4.500 4.500 4.410 4.500 16,584 +0.00(+0.00%)
Jan 12, 2011 4.810 4.810 4.500 4.500 3,066 -0.01(-0.22%)
Jan 11, 2011 4.720 4.800 4.500 4.510 1,508 -0.13(-2.80%)
Jan 10, 2011 4.460 4.640 4.460 4.640 704 +0.09(+1.98%)
Jan 07, 2011 4.280 4.810 4.250 4.550 13,107 +0.29(+6.81%)
Jan 06, 2011 4.500 4.500 4.250 4.260 1,720 -0.03(-0.70%)
Jan 05, 2011 4.405 4.500 4.130 4.290 8,076 -0.12(-2.72%)
Jan 04, 2011 4.650 4.650 4.330 4.410 57,604 -0.28(-5.97%)
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.