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 (%)
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%)
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%)
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.