Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.310
5.470
5.300
5.440
404,736
+0.14(+2.64%)
Jan 30, 2018
5.460
5.460
5.221
5.300
306,944
-0.21(-3.81%)
Jan 29, 2018
5.880
5.980
5.480
5.510
510,297
-0.36(-6.13%)
Jan 26, 2018
5.840
5.950
5.728
5.870
1,455,855
+0.02(+0.34%)
Jan 25, 2018
5.570
5.960
5.560
5.850
516,524
+0.29(+5.22%)
Jan 24, 2018
5.850
6.290
5.530
5.560
846,396
-0.22(-3.81%)
Jan 23, 2018
5.050
5.840
5.030
5.780
780,049
+0.75(+14.91%)
Jan 22, 2018
4.830
5.470
4.810
5.030
1,538,264
+0.20(+4.14%)
Jan 19, 2018
4.700
4.860
4.670
4.830
313,296
+0.12(+2.55%)
Jan 18, 2018
4.840
4.560
4.710
230,742
+0.05(+1.07%)
Jan 17, 2018
4.690
4.820
4.620
4.660
321,972
-0.02(-0.43%)
Jan 16, 2018
4.640
4.840
4.595
4.680
441,924
+0.08(+1.74%)
Jan 12, 2018
4.600
4.600
4.600
0
-0.13(-2.75%)
Jan 11, 2018
4.770
4.890
4.710
4.730
365,850
-0.04(-0.84%)
Jan 10, 2018
4.760
4.770
390,027
-0.26(-5.17%)
Jan 09, 2018
5.160
5.825
5.000
5.030
801,001
-0.13(-2.52%)
Jan 08, 2018
5.030
5.280
4.790
5.160
1,124,902
+0.13(+2.58%)
Jan 05, 2018
4.730
5.060
4.600
5.030
608,484
+0.35(+7.48%)
Jan 04, 2018
4.760
4.830
4.460
4.680
353,762
-0.04(-0.85%)
Jan 03, 2018
4.660
4.920
4.640
4.720
555,639
+0.07(+1.51%)
Jan 02, 2018
4.170
4.715
4.170
4.650
614,012
+0.48(+11.51%)
Dec 29, 2017
4.170
4.170
4.170
0
-0.12(-2.80%)
Dec 28, 2017
4.380
4.470
4.250
4.290
562,710
-0.10(-2.28%)
Dec 27, 2017
4.480
4.500
4.285
4.390
425,267
-0.08(-1.79%)
Dec 26, 2017
4.500
4.610
4.415
4.470
239,179
-0.05(-1.11%)
Dec 22, 2017
4.630
4.660
4.460
4.520
239,839
-0.09(-1.95%)
Dec 21, 2017
4.590
4.800
4.540
4.610
450,169
-0.04(-0.86%)
Dec 20, 2017
4.390
4.700
4.390
4.650
348,060
+0.24(+5.44%)
Dec 19, 2017
4.240
4.480
4.210
4.410
378,664
+0.18(+4.26%)
Dec 18, 2017
4.240
4.400
4.200
4.230
296,295
-0.01(-0.24%)
Dec 15, 2017
4.290
4.430
4.240
4.240
938,510
-0.06(-1.40%)
Dec 14, 2017
4.800
4.800
4.250
4.300
407,461
-0.48(-10.04%)
Dec 13, 2017
4.410
4.825
4.410
4.780
504,790
+0.38(+8.64%)
Dec 12, 2017
4.470
4.550
4.330
4.400
329,244
-0.06(-1.35%)
Dec 11, 2017
4.360
4.470
4.230
4.460
309,408
+0.07(+1.59%)
Dec 08, 2017
4.270
4.485
4.220
4.390
319,968
+0.13(+3.05%)
Dec 07, 2017
4.240
4.365
4.200
4.260
346,285
+0.04(+0.95%)
Dec 06, 2017
4.420
4.510
4.220
4.220
221,991
-0.22(-4.95%)
Dec 05, 2017
4.500
4.620
4.385
4.440
340,254
-0.08(-1.77%)
Dec 04, 2017
4.700
4.700
4.345
4.520
802,627
-0.18(-3.83%)
Dec 01, 2017
4.470
4.750
4.440
4.700
674,120
+0.25(+5.62%)
Nov 30, 2017
4.400
4.500
4.350
4.450
578,035
+0.05(+1.14%)
Nov 29, 2017
4.500
4.610
4.400
4.400
410,608
-0.11(-2.44%)
Nov 28, 2017
4.700
4.710
4.480
4.510
567,044
-0.17(-3.63%)
Nov 27, 2017
4.650
4.755
4.600
4.680
457,052
+0.03(+0.65%)
Nov 24, 2017
4.640
4.663
4.550
4.650
139,375
+0.01(+0.22%)
Nov 22, 2017
4.740
4.800
4.640
4.640
334,395
-0.07(-1.49%)
Nov 21, 2017
4.690
4.720
4.550
4.710
425,851
+0.07(+1.51%)
Nov 20, 2017
4.740
4.920
4.590
4.640
698,430
-0.13(-2.73%)
Nov 17, 2017
4.800
4.930
4.710
4.770
415,855
-0.03(-0.63%)
Nov 16, 2017
4.860
5.000
4.725
4.800
828,792
-0.06(-1.23%)
Nov 15, 2017
4.680
4.877
4.551
4.860
826,767
+0.15(+3.18%)
Nov 14, 2017
4.710
4.960
4.590
4.710
277,194
-0.03(-0.63%)
Nov 13, 2017
4.930
4.970
4.650
4.740
828,467
-0.19(-3.85%)
Nov 10, 2017
4.950
5.030
4.800
4.930
721,374
-0.06(-1.20%)
Nov 09, 2017
5.150
5.150
4.690
4.990
1,114,231
+0.06(+1.22%)
Nov 08, 2017
4.140
5.010
4.080
4.930
2,173,733
+0.83(+20.24%)
Nov 07, 2017
3.880
4.260
3.870
4.100
2,360,417
+0.29(+7.61%)
Nov 06, 2017
4.360
4.450
3.630
3.810
4,687,482
-0.45(-10.56%)
Nov 03, 2017
6.000
6.170
3.870
4.260
7,045,690
-3.00(-41.32%)
Nov 02, 2017
7.240
7.470
7.130
7.260
657,018
-0.04(-0.55%)
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
.