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 (%)
Jan 31, 2017 11.77 12.21 11.61 12.13 227,810 +0.28(+2.36%)
Jan 30, 2017 12.24 12.24 11.67 11.85 199,801 -0.41(-3.34%)
Jan 27, 2017 12.42 12.46 12.16 12.26 197,037 -0.09(-0.73%)
Jan 26, 2017 12.38 12.66 12.05 12.35 311,302 -0.03(-0.24%)
Jan 25, 2017 12.49 12.69 12.33 12.38 308,853 -0.07(-0.56%)
Jan 24, 2017 12.58 12.76 12.19 12.45 345,245 -0.03(-0.24%)
Jan 23, 2017 12.31 12.58 12.19 12.48 235,298 +0.23(+1.88%)
Jan 20, 2017 12.25 12.42 12.13 12.25 306,838 +0.00(+0.00%)
Jan 19, 2017 12.47 12.60 11.91 12.25 497,157 -0.40(-3.16%)
Jan 18, 2017 12.65 12.75 12.36 12.65 126,050 +0.04(+0.32%)
Jan 17, 2017 12.66 12.78 12.40 12.61 187,454 -0.14(-1.10%)
Jan 13, 2017 12.75 12.75 12.75 0 +0.13(+1.03%)
Jan 12, 2017 12.64 12.74 12.36 12.62 190,357 -0.11(-0.86%)
Jan 11, 2017 13.07 13.43 12.35 12.73 294,679 -0.27(-2.08%)
Jan 10, 2017 11.91 13.42 11.76 13.00 1,016,987 +1.33(+11.40%)
Jan 09, 2017 11.75 11.90 11.61 11.67 150,992 -0.06(-0.51%)
Jan 06, 2017 11.94 11.94 11.67 11.73 260,920 -0.16(-1.35%)
Jan 05, 2017 12.34 12.45 11.86 11.89 150,826 -0.44(-3.57%)
Jan 04, 2017 12.07 12.56 12.03 12.33 217,469 +0.31(+2.58%)
Jan 03, 2017 12.38 12.40 11.87 12.02 197,241 -0.22(-1.80%)
Dec 30, 2016 12.24 12.24 12.24 0 -0.25(-2.00%)
Dec 29, 2016 12.52 12.67 12.31 12.49 133,297 -0.05(-0.40%)
Dec 28, 2016 12.22 12.55 12.04 12.54 293,418 +0.36(+2.96%)
Dec 27, 2016 12.18 12.32 12.12 12.18 127,665 -0.03(-0.25%)
Dec 23, 2016 12.21 12.21 12.21 0 -0.06(-0.49%)
Dec 22, 2016 12.21 12.58 12.07 12.27 302,605 +0.16(+1.32%)
Dec 21, 2016 12.23 12.39 11.77 12.11 165,282 -0.12(-0.98%)
Dec 20, 2016 12.06 12.34 12.01 12.23 329,687 +0.24(+2.00%)
Dec 19, 2016 12.00 12.30 11.74 11.99 218,078 -0.00(-0.04%)
Dec 16, 2016 11.82 12.04 11.61 11.99 1,207,164 +0.22(+1.91%)
Dec 15, 2016 11.83 12.15 11.64 11.77 404,794 +0.01(+0.09%)
Dec 14, 2016 11.71 11.99 11.55 11.76 264,433 +0.02(+0.17%)
Dec 13, 2016 11.08 11.77 11.08 11.74 532,335 +0.71(+6.44%)
Dec 12, 2016 10.96 11.21 10.83 11.03 218,291 +0.07(+0.64%)
Dec 09, 2016 11.26 11.49 10.93 10.96 185,479 -0.22(-1.97%)
Dec 08, 2016 10.97 11.38 10.81 11.18 185,091 +0.20(+1.82%)
Dec 07, 2016 11.08 11.46 10.86 10.98 176,584 -0.26(-2.31%)
Dec 06, 2016 11.32 11.32 10.89 11.24 170,474 -0.10(-0.88%)
Dec 05, 2016 11.31 11.48 11.04 11.34 239,416 +0.07(+0.62%)
Dec 02, 2016 11.30 11.51 11.17 11.27 207,713 -0.08(-0.70%)
Dec 01, 2016 11.59 11.71 11.22 11.35 262,607 -0.27(-2.32%)
Nov 30, 2016 11.76 11.76 11.46 11.62 196,954 -0.10(-0.85%)
Nov 29, 2016 11.64 11.90 11.58 11.72 253,560 +0.04(+0.34%)
Nov 28, 2016 11.78 11.78 11.49 11.68 217,866 -0.20(-1.68%)
Nov 25, 2016 11.78 11.90 11.62 11.88 63,323 +0.16(+1.37%)
Nov 23, 2016 11.72 11.72 11.72 0 +0.06(+0.51%)
Nov 22, 2016 12.20 12.20 11.58 11.66 281,628 -0.56(-4.58%)
Nov 21, 2016 12.55 12.64 12.12 12.22 153,920 -0.35(-2.78%)
Nov 18, 2016 12.62 12.73 12.35 12.57 318,633 +0.04(+0.32%)
Nov 17, 2016 12.33 12.48 12.20 12.53 219,791 +0.35(+2.87%)
Nov 16, 2016 12.62 12.69 12.10 12.18 259,304 -0.42(-3.33%)
Nov 15, 2016 12.77 12.84 12.52 12.60 251,060 +0.00(+0.00%)
Nov 14, 2016 12.76 12.91 12.40 12.60 252,655 +0.02(+0.16%)
Nov 11, 2016 12.26 12.64 12.03 12.58 328,814 +0.34(+2.78%)
Nov 10, 2016 12.81 12.90 12.18 12.24 297,581 -0.46(-3.62%)
Nov 09, 2016 11.92 12.85 11.92 12.70 281,785 +0.60(+4.96%)
Nov 08, 2016 12.09 12.23 11.95 12.10 272,791 -0.09(-0.74%)
Nov 07, 2016 12.22 12.50 11.96 12.19 406,358 +0.20(+1.67%)
Nov 04, 2016 11.00 12.41 11.00 11.99 804,566 +0.99(+9.00%)
Nov 03, 2016 10.46 11.01 10.14 11.00 944,537 +0.62(+5.97%)
Nov 02, 2016 10.30 10.56 10.01 10.38 475,241 -0.05(-0.48%)
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.