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 27, 2015 12.89 13.06 12.65 12.71 103,680 -0.19(-1.47%)
Feb 26, 2015 12.85 13.05 12.75 12.90 177,581 -0.01(-0.08%)
Feb 25, 2015 13.22 13.47 12.66 12.91 260,623 -0.31(-2.34%)
Feb 24, 2015 13.42 13.49 13.16 13.22 86,175 -0.16(-1.20%)
Feb 23, 2015 13.12 13.57 13.01 13.38 49,351 +0.16(+1.21%)
Feb 20, 2015 13.19 13.35 13.02 13.22 63,786 +0.05(+0.38%)
Feb 19, 2015 13.13 13.32 13.11 13.17 43,890 -0.03(-0.23%)
Feb 18, 2015 13.14 13.23 12.85 13.20 72,436 +0.06(+0.46%)
Feb 17, 2015 13.49 13.59 13.00 13.14 81,859 -0.37(-2.74%)
Feb 13, 2015 13.28 13.51 13.51 13.51 90,400 +0.21(+1.58%)
Feb 12, 2015 13.26 13.30 13.00 13.30 67,821 +0.14(+1.06%)
Feb 11, 2015 12.89 13.23 12.89 13.16 72,415 +0.23(+1.78%)
Feb 10, 2015 13.01 13.19 12.90 12.93 92,814 +0.09(+0.70%)
Feb 09, 2015 13.13 13.19 12.69 12.84 93,587 -0.40(-3.02%)
Feb 06, 2015 13.30 13.60 13.10 13.24 87,879 -0.02(-0.15%)
Feb 05, 2015 12.76 13.51 12.76 13.26 125,045 +0.22(+1.69%)
Feb 04, 2015 13.05 13.19 12.79 13.04 84,146 -0.12(-0.91%)
Feb 03, 2015 13.32 13.56 13.06 13.16 140,381 -0.05(-0.38%)
Feb 02, 2015 12.98 13.45 12.57 13.21 125,747 +0.33(+2.56%)
Jan 30, 2015 13.17 13.40 12.85 12.88 169,734 -0.43(-3.23%)
Jan 29, 2015 13.19 13.35 12.93 13.31 141,662 +0.20(+1.53%)
Jan 28, 2015 13.64 13.73 12.96 13.11 148,959 -0.40(-2.96%)
Jan 27, 2015 13.06 13.66 13.06 13.51 90,565 +0.23(+1.73%)
Jan 26, 2015 13.15 13.31 12.95 13.28 95,002 +0.13(+0.99%)
Jan 23, 2015 13.13 13.24 12.95 13.15 38,015 +0.06(+0.46%)
Jan 22, 2015 12.96 13.14 12.54 13.09 151,065 +0.29(+2.27%)
Jan 21, 2015 13.08 13.13 12.68 12.80 124,038 -0.31(-2.36%)
Jan 20, 2015 13.40 13.59 12.83 13.11 159,176 -0.29(-2.16%)
Jan 16, 2015 13.06 13.48 13.06 13.40 76,814 +0.29(+2.21%)
Jan 15, 2015 13.54 13.55 12.95 13.11 75,145 -0.40(-2.96%)
Jan 14, 2015 13.38 13.73 13.10 13.51 158,239 -0.07(-0.52%)
Jan 13, 2015 13.50 14.00 13.28 13.58 296,241 +0.60(+4.62%)
Jan 12, 2015 13.13 13.24 12.96 12.98 73,215 -0.12(-0.92%)
Jan 09, 2015 13.29 13.31 13.03 13.10 81,053 -0.23(-1.73%)
Jan 08, 2015 13.36 13.51 13.13 13.33 86,623 +0.15(+1.14%)
Jan 07, 2015 13.38 13.38 12.88 13.18 101,172 +0.02(+0.15%)
Jan 06, 2015 13.63 13.74 12.80 13.16 141,585 -0.37(-2.73%)
Jan 05, 2015 13.80 14.40 13.40 13.53 274,329 -0.34(-2.45%)
Jan 02, 2015 13.72 14.03 13.45 13.87 149,690 +0.26(+1.91%)
Dec 31, 2014 13.66 13.61 13.61 13.61 170,500 +0.01(+0.07%)
Dec 30, 2014 13.63 13.71 13.04 13.60 559,494 -0.11(-0.80%)
Dec 29, 2014 13.66 13.85 13.42 13.71 94,089 +0.01(+0.07%)
Dec 26, 2014 13.76 13.85 13.61 13.70 39,688 +0.03(+0.22%)
Dec 24, 2014 13.66 13.67 13.67 13.67 47,700 +0.06(+0.44%)
Dec 23, 2014 13.98 13.98 13.41 13.61 86,712 -0.20(-1.45%)
Dec 22, 2014 13.57 13.85 13.44 13.81 80,847 +0.24(+1.77%)
Dec 19, 2014 13.37 13.71 13.15 13.57 384,615 +0.18(+1.31%)
Dec 18, 2014 13.29 13.48 12.96 13.39 104,107 +0.40(+3.12%)
Dec 17, 2014 12.13 13.01 12.13 12.99 137,715 +0.86(+7.09%)
Dec 16, 2014 12.34 12.67 12.12 12.13 192,896 -0.25(-2.02%)
Dec 15, 2014 13.24 13.41 12.38 12.38 223,265 -0.78(-5.93%)
Dec 12, 2014 13.19 13.55 13.05 13.16 201,200 -0.22(-1.64%)
Dec 11, 2014 13.29 13.62 13.24 13.38 198,840 +0.17(+1.29%)
Dec 10, 2014 13.13 13.73 12.94 13.21 222,604 +0.05(+0.38%)
Dec 09, 2014 12.75 13.33 12.75 13.16 200,998 +0.24(+1.86%)
Dec 08, 2014 12.90 13.36 12.83 12.92 115,490 -0.06(-0.46%)
Dec 05, 2014 12.40 13.14 12.39 12.98 126,216 +0.62(+5.02%)
Dec 04, 2014 12.43 12.50 11.95 12.36 163,038 -0.05(-0.40%)
Dec 03, 2014 11.85 12.68 11.62 12.41 260,375 +0.86(+7.45%)
Dec 02, 2014 11.18 11.60 11.18 11.55 122,925 +0.47(+4.24%)
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.