Genmark Diagnostics (NQ: GNMK )

14.87 USD +0.18 (+1.23%)
Official Closing Price Updated: 4:52 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 14.75 15.04 14.62 14.87 662,971 +0.18(+1.23%)
Jan 19, 2021 14.27 14.92 14.09 14.69 966,695 +0.55(+3.89%)
Jan 15, 2021 14.65 14.83 13.87 14.14 646,200 -0.47(-3.22%)
Jan 14, 2021 14.75 15.17 14.30 14.61 1,017,460 -0.17(-1.12%)
Jan 13, 2021 14.55 15.20 14.12 14.78 1,046,808 +0.22(+1.55%)
Jan 12, 2021 16.29 17.08 14.42 14.55 1,179,729 -0.93(-6.01%)
Jan 11, 2021 16.67 16.98 15.34 15.48 605,077 -1.15(-6.92%)
Jan 08, 2021 16.46 17.21 16.20 16.63 601,800 +0.04(+0.24%)
Jan 07, 2021 16.54 17.58 16.36 16.59 1,197,499 +0.10(+0.61%)
Jan 06, 2021 15.70 16.52 15.54 16.49 899,367 +0.96(+6.18%)
Jan 05, 2021 15.07 15.60 14.92 15.53 708,155 +0.41(+2.71%)
Jan 04, 2021 14.74 15.24 14.53 15.12 906,819 +0.52(+3.56%)
Dec 31, 2020 14.60 14.60 14.60 251,147 +0.08(+0.55%)
Dec 30, 2020 14.31 14.63 14.25 14.52 251,147 +0.27(+1.89%)
Dec 29, 2020 14.92 14.99 13.92 14.25 513,101 -0.68(-4.55%)
Dec 28, 2020 15.14 15.68 14.64 14.93 645,014 -0.17(-1.13%)
Dec 24, 2020 15.00 15.48 14.95 15.10 244,600 +0.02(+0.13%)
Dec 23, 2020 15.36 15.40 14.87 15.08 429,979 -0.30(-1.95%)
Dec 22, 2020 14.98 15.47 14.69 15.38 1,430,680 +0.53(+3.57%)
Dec 21, 2020 13.97 15.02 13.80 14.85 683,949 +0.81(+5.77%)
Dec 18, 2020 13.70 14.12 13.40 14.04 1,393,400 +0.44(+3.24%)
Dec 17, 2020 13.29 13.63 13.01 13.60 617,473 +0.38(+2.87%)
Dec 16, 2020 13.15 13.26 12.92 13.22 383,880 +0.00(+0.00%)
Dec 15, 2020 13.39 13.46 12.81 13.22 430,459 +0.32(+2.48%)
Dec 14, 2020 13.08 13.20 12.32 12.90 671,290 -0.06(-0.46%)
Dec 11, 2020 13.49 13.79 12.64 12.96 680,500 -0.54(-4.00%)
Dec 10, 2020 12.79 13.86 12.70 13.50 736,315 +0.55(+4.25%)
Dec 09, 2020 13.42 13.58 12.58 12.95 552,443 -0.56(-4.15%)
Dec 08, 2020 14.19 14.61 13.49 13.51 608,540 -0.64(-4.52%)
Dec 07, 2020 13.97 14.30 13.83 14.15 513,023 +0.10(+0.71%)
Dec 04, 2020 13.79 14.16 13.59 14.05 357,900 +0.26(+1.89%)
Dec 03, 2020 13.59 14.09 13.53 13.79 323,813 +0.29(+2.15%)
Dec 02, 2020 13.22 13.59 13.02 13.50 607,211 +0.19(+1.43%)
Dec 01, 2020 13.52 13.86 13.17 13.31 797,806 -0.06(-0.45%)
Nov 30, 2020 13.15 13.42 12.93 13.37 749,100 +0.42(+3.24%)
Nov 27, 2020 12.42 13.25 12.41 12.95 468,400 +0.53(+4.27%)
Nov 25, 2020 12.72 12.80 12.15 12.42 1,065,600 -0.27(-2.13%)
Nov 24, 2020 13.17 13.30 12.49 12.69 1,022,661 -0.58(-4.37%)
Nov 23, 2020 13.44 13.52 13.21 13.27 473,828 -0.19(-1.41%)
Nov 20, 2020 13.01 13.72 13.01 13.46 465,700 +0.29(+2.20%)
Nov 19, 2020 13.85 14.13 13.10 13.17 440,638 -0.78(-5.59%)
Nov 18, 2020 13.74 14.45 13.74 13.95 1,187,769 +0.27(+1.97%)
Nov 17, 2020 13.56 13.85 13.43 13.68 560,268 +0.12(+0.88%)
Nov 16, 2020 12.80 13.57 12.54 13.56 796,269 +0.43(+3.27%)
Nov 13, 2020 13.70 13.87 13.07 13.13 457,500 -0.47(-3.46%)
Nov 12, 2020 13.68 13.80 13.23 13.60 735,817 +0.01(+0.07%)
Nov 11, 2020 12.38 13.67 12.10 13.59 901,611 +1.25(+10.13%)
Nov 10, 2020 12.38 12.71 12.12 12.34 974,100 -0.02(-0.16%)
Nov 09, 2020 12.33 13.00 10.91 12.36 2,529,145 -1.48(-10.69%)
Nov 06, 2020 13.65 13.94 13.33 13.84 446,100 +0.12(+0.87%)
Nov 05, 2020 13.78 13.97 13.24 13.72 640,682 -0.05(-0.36%)
Nov 04, 2020 13.37 14.00 13.30 13.77 819,669 +0.58(+4.40%)
Nov 03, 2020 12.73 13.26 12.50 13.19 885,608 +0.53(+4.19%)
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.