Skip to main content
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 (%)
May 29, 2020 9.680 9.760 9.090 9.490 2,202,600 -0.14(-1.45%)
May 28, 2020 9.520 9.960 9.380 9.630 1,573,107 +0.00(+0.00%)
May 27, 2020 9.340 9.670 8.470 9.630 2,775,866 +0.06(+0.63%)
May 26, 2020 10.07 10.34 9.460 9.570 1,326,759 -0.41(-4.11%)
May 22, 2020 9.820 10.10 9.790 9.980 1,006,300 +0.19(+1.94%)
May 21, 2020 10.05 10.15 9.140 9.790 1,705,941 -0.37(-3.64%)
May 20, 2020 10.25 10.45 9.940 10.16 1,461,846 -0.04(-0.39%)
May 19, 2020 10.46 10.86 9.920 10.20 2,077,020 -0.40(-3.77%)
May 18, 2020 11.66 11.94 10.44 10.60 3,227,021 -1.00(-8.62%)
May 15, 2020 11.86 12.42 11.56 11.60 2,038,300 -0.38(-3.17%)
May 14, 2020 11.69 12.18 11.36 11.98 1,942,073 +0.22(+1.87%)
May 13, 2020 11.88 12.08 11.30 11.76 1,677,469 -0.12(-1.01%)
May 12, 2020 12.98 13.00 11.85 11.88 2,009,144 -0.83(-6.53%)
May 11, 2020 12.21 12.77 11.79 12.71 1,630,334 +0.75(+6.27%)
May 08, 2020 12.30 12.39 11.52 11.96 2,855,700 -0.88(-6.85%)
May 07, 2020 11.04 13.38 11.01 12.84 11,653,684 +3.13(+32.23%)
May 06, 2020 11.37 11.37 9.700 9.710 3,886,673 -1.67(-14.67%)
May 05, 2020 13.49 13.49 10.92 11.38 6,590,524 -0.36(-3.07%)
May 04, 2020 11.80 12.42 11.11 11.74 3,984,962 -0.86(-6.83%)
May 01, 2020 12.44 12.97 12.18 12.60 2,133,700 +0.09(+0.72%)
Apr 30, 2020 12.01 12.89 11.78 12.51 5,956,795 -0.02(-0.16%)
Apr 29, 2020 11.64 13.05 11.41 12.53 5,179,436 +0.78(+6.64%)
Apr 28, 2020 11.64 12.20 10.82 11.75 5,443,543 +0.15(+1.29%)
Apr 27, 2020 11.03 11.87 10.84 11.60 3,810,624 +0.48(+4.32%)
Apr 24, 2020 10.59 11.90 10.03 11.12 5,782,500 +0.51(+4.81%)
Apr 23, 2020 8.990 10.70 8.930 10.61 7,004,916 +1.70(+19.08%)
Apr 22, 2020 8.500 9.350 8.420 8.910 4,075,632 +0.52(+6.20%)
Apr 21, 2020 8.200 8.560 8.060 8.390 4,837,481 +0.23(+2.82%)
Apr 20, 2020 7.810 8.440 7.810 8.160 6,243,173 +0.42(+5.43%)
Apr 17, 2020 7.730 7.770 7.090 7.740 2,345,200 +0.04(+0.52%)
Apr 16, 2020 7.110 7.790 7.000 7.700 4,089,446 +0.50(+6.94%)
Apr 15, 2020 6.670 7.280 6.420 7.200 2,389,157 +0.38(+5.57%)
Apr 14, 2020 6.250 7.270 6.100 6.820 3,500,502 +0.62(+10.00%)
Apr 13, 2020 6.150 6.350 5.660 6.200 1,652,738 +0.07(+1.14%)
Apr 09, 2020 5.850 6.305 5.670 6.130 3,715,900 +0.09(+1.49%)
Apr 08, 2020 5.370 6.220 4.870 6.040 8,460,496 +1.54(+34.22%)
Apr 07, 2020 4.580 4.690 4.320 4.500 2,096,248 -0.08(-1.75%)
Apr 06, 2020 4.450 4.620 4.350 4.580 1,414,441 +0.17(+3.85%)
Apr 03, 2020 4.370 4.600 4.150 4.410 1,522,000 +0.11(+2.56%)
Apr 02, 2020 4.190 4.360 4.040 4.300 929,440 +0.11(+2.63%)
Apr 01, 2020 4.060 4.190 3.930 4.190 1,216,004 +0.07(+1.70%)
Mar 31, 2020 4.040 4.120 3.860 4.120 1,301,924 +0.06(+1.48%)
Mar 30, 2020 4.150 4.170 3.750 4.060 1,775,059 -0.10(-2.40%)
Mar 27, 2020 4.150 4.275 3.850 4.160 1,278,700 +0.05(+1.22%)
Mar 26, 2020 4.190 4.390 4.060 4.110 1,474,129 -0.08(-1.91%)
Mar 25, 2020 4.430 4.490 3.950 4.190 1,626,540 -0.22(-4.99%)
Mar 24, 2020 4.330 4.620 3.790 4.410 3,358,545 +0.17(+4.01%)
Mar 23, 2020 4.750 5.190 4.200 4.240 4,671,726 -1.12(-20.90%)
Mar 20, 2020 6.920 7.000 5.010 5.360 18,425,400 +1.23(+29.78%)
Mar 19, 2020 3.660 4.220 3.370 4.130 1,889,399 +0.57(+16.01%)
Mar 18, 2020 4.240 4.290 3.400 3.560 2,304,270 -0.68(-16.04%)
Mar 17, 2020 4.820 4.910 4.110 4.240 1,886,560 -0.30(-6.61%)
Mar 16, 2020 4.540 4.780 4.250 4.540 1,729,468 -0.43(-8.65%)
Mar 13, 2020 6.090 6.193 4.070 4.970 4,421,600 -1.03(-17.17%)
Mar 12, 2020 5.610 6.730 5.000 6.000 8,215,245 +0.58(+10.70%)
Mar 11, 2020 5.780 6.200 4.860 5.420 6,538,326 +0.67(+14.11%)
Mar 10, 2020 4.740 4.760 4.100 4.750 2,317,677 -0.16(-3.26%)
Mar 09, 2020 4.480 5.200 3.960 4.910 4,122,430 +0.16(+3.37%)
Mar 06, 2020 5.960 6.040 4.300 4.750 6,546,600 -0.88(-15.63%)
Mar 05, 2020 4.880 5.970 4.850 5.630 10,071,733 +1.06(+23.19%)
Mar 04, 2020 4.530 4.900 4.490 4.570 3,444,380 +0.29(+6.78%)
Mar 03, 2020 4.500 5.130 4.130 4.280 7,570,091 +0.77(+21.94%)
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.