Genmark Diagnostics (NQ: GNMK )

12.42 USD -0.27 (-2.13%)
Official Closing Price Updated: 4:34 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 12.30 12.99 12.23 12.66 878,358 +0.44(+3.60%)
Oct 30, 2020 12.39 12.70 11.82 12.22 1,027,400 -0.28(-2.24%)
Oct 29, 2020 11.32 12.97 10.97 12.50 1,946,961 +0.92(+7.94%)
Oct 28, 2020 11.55 11.84 11.13 11.58 1,218,621 -0.16(-1.36%)
Oct 27, 2020 11.34 12.18 11.34 11.74 1,089,646 +0.33(+2.89%)
Oct 26, 2020 11.42 11.61 11.01 11.41 647,362 -0.11(-0.95%)
Oct 23, 2020 11.31 11.59 10.97 11.52 853,500 +0.22(+1.95%)
Oct 22, 2020 11.07 11.32 10.88 11.30 572,953 +0.21(+1.89%)
Oct 21, 2020 11.36 11.48 10.92 11.09 672,231 -0.32(-2.80%)
Oct 20, 2020 11.24 11.72 11.24 11.41 677,672 +0.09(+0.80%)
Oct 19, 2020 11.77 11.78 11.23 11.32 768,842 -0.40(-3.41%)
Oct 16, 2020 12.23 12.45 11.60 11.72 764,500 -0.57(-4.68%)
Oct 15, 2020 11.83 12.35 11.54 12.29 827,670 +0.39(+3.32%)
Oct 14, 2020 12.32 12.53 11.73 11.90 1,366,561 -0.43(-3.49%)
Oct 13, 2020 12.35 12.90 12.26 12.33 1,519,762 +0.02(+0.16%)
Oct 12, 2020 14.19 14.30 12.25 12.31 2,442,403 -1.80(-12.76%)
Oct 09, 2020 15.71 15.75 13.60 14.11 4,345,700 -0.19(-1.33%)
Oct 08, 2020 15.27 15.35 14.00 14.30 1,105,950 -0.81(-5.36%)
Oct 07, 2020 14.21 15.15 14.21 15.11 1,275,998 +0.97(+6.86%)
Oct 06, 2020 13.93 14.58 13.83 14.14 600,364 +0.39(+2.84%)
Oct 05, 2020 13.02 13.93 13.01 13.75 906,013 -0.25(-1.79%)
Oct 02, 2020 13.81 14.20 13.32 14.00 841,900 -0.09(-0.64%)
Oct 01, 2020 14.46 14.46 13.90 14.09 713,883 -0.11(-0.77%)
Sep 30, 2020 14.02 14.38 13.93 14.20 523,140 +0.20(+1.43%)
Sep 29, 2020 14.04 14.30 13.42 14.00 586,538 +0.35(+2.56%)
Sep 28, 2020 13.50 13.94 13.19 13.65 681,299 +0.33(+2.48%)
Sep 25, 2020 13.04 13.38 12.76 13.32 490,100 +0.24(+1.83%)
Sep 24, 2020 13.42 13.61 12.93 13.08 432,190 -0.47(-3.47%)
Sep 23, 2020 13.91 14.28 13.27 13.55 831,017 -0.58(-4.10%)
Sep 22, 2020 14.49 14.49 13.42 14.13 1,040,680 -0.37(-2.55%)
Sep 21, 2020 13.52 14.62 13.27 14.50 1,383,508 +0.88(+6.50%)
Sep 18, 2020 12.32 13.63 12.32 13.62 1,533,500 +1.45(+11.87%)
Sep 17, 2020 12.72 12.76 11.82 12.17 890,660 -0.50(-3.95%)
Sep 16, 2020 12.37 13.27 12.30 12.67 965,113 +0.28(+2.26%)
Sep 15, 2020 12.68 12.72 12.19 12.39 561,400 -0.15(-1.20%)
Sep 14, 2020 12.18 12.73 12.18 12.54 626,330 +0.42(+3.47%)
Sep 11, 2020 11.99 12.55 11.97 12.12 1,010,700 +0.21(+1.76%)
Sep 10, 2020 11.53 12.11 11.46 11.91 981,406 +0.34(+2.94%)
Sep 09, 2020 11.42 11.61 11.20 11.57 798,513 +0.33(+2.89%)
Sep 08, 2020 10.92 11.56 10.87 11.24 1,085,094 -0.25(-2.13%)
Sep 04, 2020 11.62 11.79 10.60 11.49 1,638,800 -0.23(-1.96%)
Sep 03, 2020 12.20 12.20 11.37 11.72 1,189,321 -0.63(-5.14%)
Sep 02, 2020 12.12 12.42 11.73 12.36 976,974 +0.36(+2.96%)
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.