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 (%)
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%)
Dec 01, 2017 4.470 4.750 4.440 4.700 674,120 +0.25(+5.62%)
Nov 30, 2017 4.400 4.500 4.350 4.450 578,035 +0.05(+1.14%)
Nov 29, 2017 4.500 4.610 4.400 4.400 410,608 -0.11(-2.44%)
Nov 28, 2017 4.700 4.710 4.480 4.510 567,044 -0.17(-3.63%)
Nov 27, 2017 4.650 4.755 4.600 4.680 457,052 +0.03(+0.65%)
Nov 24, 2017 4.640 4.663 4.550 4.650 139,375 +0.01(+0.22%)
Nov 22, 2017 4.740 4.800 4.640 4.640 334,395 -0.07(-1.49%)
Nov 21, 2017 4.690 4.720 4.550 4.710 425,851 +0.07(+1.51%)
Nov 20, 2017 4.740 4.920 4.590 4.640 698,430 -0.13(-2.73%)
Nov 17, 2017 4.800 4.930 4.710 4.770 415,855 -0.03(-0.63%)
Nov 16, 2017 4.860 5.000 4.725 4.800 828,792 -0.06(-1.23%)
Nov 15, 2017 4.680 4.877 4.551 4.860 826,767 +0.15(+3.18%)
Nov 14, 2017 4.710 4.960 4.590 4.710 277,194 -0.03(-0.63%)
Nov 13, 2017 4.930 4.970 4.650 4.740 828,467 -0.19(-3.85%)
Nov 10, 2017 4.950 5.030 4.800 4.930 721,374 -0.06(-1.20%)
Nov 09, 2017 5.150 5.150 4.690 4.990 1,114,231 +0.06(+1.22%)
Nov 08, 2017 4.140 5.010 4.080 4.930 2,173,733 +0.83(+20.24%)
Nov 07, 2017 3.880 4.260 3.870 4.100 2,360,417 +0.29(+7.61%)
Nov 06, 2017 4.360 4.450 3.630 3.810 4,687,482 -0.45(-10.56%)
Nov 03, 2017 6.000 6.170 3.870 4.260 7,045,690 -3.00(-41.32%)
Nov 02, 2017 7.240 7.470 7.130 7.260 657,018 -0.04(-0.55%)
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.