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, 2019
6.540
6.740
6.480
6.640
392,714
+0.16(+2.47%)
Jan 30, 2019
6.450
6.610
6.390
6.480
265,623
-0.01(-0.15%)
Jan 29, 2019
6.150
6.530
6.100
6.490
323,507
+0.30(+4.85%)
Jan 28, 2019
6.170
6.280
6.060
6.190
554,541
-0.07(-1.12%)
Jan 25, 2019
5.990
6.280
5.960
6.260
486,400
+0.28(+4.68%)
Jan 24, 2019
5.990
6.060
5.910
5.980
158,655
-0.01(-0.17%)
Jan 23, 2019
5.900
6.190
5.690
5.990
510,837
-0.01(-0.17%)
Jan 22, 2019
5.940
6.020
5.810
6.000
197,577
-0.01(-0.17%)
Jan 18, 2019
5.980
6.050
5.850
6.010
244,200
+0.06(+1.01%)
Jan 17, 2019
5.990
5.990
5.870
5.950
155,900
-0.04(-0.67%)
Jan 16, 2019
5.990
6.070
5.790
5.990
421,166
+0.00(+0.00%)
Jan 15, 2019
6.040
6.150
5.910
5.990
208,520
+0.19(+3.28%)
Jan 14, 2019
6.240
6.240
5.790
5.800
308,668
-0.52(-8.23%)
Jan 11, 2019
6.320
6.640
6.215
6.320
399,700
-0.07(-1.10%)
Jan 10, 2019
6.110
6.530
6.105
6.390
326,329
+0.21(+3.40%)
Jan 09, 2019
5.750
6.240
5.730
6.180
265,828
+0.43(+7.48%)
Jan 08, 2019
5.430
5.930
5.350
5.750
503,158
+0.53(+10.15%)
Jan 07, 2019
5.180
5.260
5.100
5.220
283,477
+0.00(+0.00%)
Jan 04, 2019
5.000
5.310
4.990
5.220
349,500
+0.28(+5.67%)
Jan 03, 2019
4.750
4.980
4.650
4.940
777,899
+0.12(+2.49%)
Jan 02, 2019
4.740
4.880
4.620
4.820
313,677
-0.04(-0.82%)
Dec 31, 2018
4.810
4.870
4.550
4.860
469,600
+0.08(+1.67%)
Dec 28, 2018
4.750
4.960
4.550
4.780
337,400
+0.17(+3.69%)
Dec 27, 2018
4.220
4.620
4.160
4.610
392,963
+0.22(+5.01%)
Dec 26, 2018
3.920
4.420
3.900
4.390
442,268
+0.56(+14.62%)
Dec 24, 2018
3.740
3.920
3.660
3.830
145,900
+0.09(+2.41%)
Dec 21, 2018
3.940
4.000
3.580
3.740
898,000
-0.19(-4.83%)
Dec 20, 2018
4.120
4.120
3.850
3.930
773,531
-0.18(-4.38%)
Dec 19, 2018
4.190
4.210
4.040
4.110
492,942
-0.08(-1.91%)
Dec 18, 2018
4.290
4.370
4.100
4.190
461,600
-0.02(-0.48%)
Dec 17, 2018
4.540
4.570
4.110
4.210
523,141
-0.37(-8.08%)
Dec 14, 2018
4.680
4.680
4.490
4.580
355,600
-0.11(-2.35%)
Dec 13, 2018
4.840
5.110
4.580
4.690
453,912
-0.12(-2.49%)
Dec 12, 2018
4.800
4.970
4.740
4.810
205,897
+0.06(+1.26%)
Dec 11, 2018
4.890
4.890
4.600
4.750
213,808
-0.07(-1.45%)
Dec 10, 2018
5.040
5.040
4.620
4.820
449,999
-0.21(-4.17%)
Dec 07, 2018
5.120
5.250
5.000
5.030
376,500
-0.13(-2.52%)
Dec 06, 2018
5.100
5.170
5.000
5.160
373,194
+0.03(+0.58%)
Dec 04, 2018
5.210
5.340
5.050
5.130
349,800
-0.08(-1.54%)
Dec 03, 2018
5.310
5.340
5.110
5.210
226,781
+0.00(+0.00%)
Nov 30, 2018
5.160
5.270
5.090
5.210
239,300
+0.06(+1.17%)
Nov 29, 2018
5.150
5.360
5.110
5.150
145,157
-0.03(-0.58%)
Nov 28, 2018
5.120
5.300
5.120
5.180
258,204
+0.11(+2.17%)
Nov 27, 2018
5.080
5.130
4.950
5.070
338,472
-0.02(-0.39%)
Nov 26, 2018
5.080
5.250
5.000
5.090
288,984
+0.07(+1.39%)
Nov 23, 2018
5.000
5.090
5.000
5.020
168,900
+0.01(+0.20%)
Nov 21, 2018
5.010
5.010
5.010
0
+0.01(+0.20%)
Nov 20, 2018
4.840
5.080
4.840
5.000
372,161
+0.00(+0.00%)
Nov 19, 2018
4.990
5.140
4.870
5.000
399,157
+0.00(+0.00%)
Nov 16, 2018
4.720
5.020
4.630
5.000
1,389,000
+0.26(+5.49%)
Nov 15, 2018
4.500
4.790
4.500
4.740
223,587
+0.20(+4.41%)
Nov 14, 2018
4.450
4.610
4.400
4.540
204,545
+0.09(+2.02%)
Nov 13, 2018
4.440
4.560
4.380
4.450
216,155
+0.03(+0.68%)
Nov 12, 2018
4.830
4.850
4.380
4.420
361,573
-0.43(-8.87%)
Nov 09, 2018
4.780
5.000
4.780
4.850
504,600
+0.04(+0.83%)
Nov 08, 2018
4.830
5.000
4.730
4.810
759,632
-0.04(-0.82%)
Nov 07, 2018
4.420
4.890
4.400
4.850
2,373,645
+0.43(+9.73%)
Nov 06, 2018
4.750
4.880
4.400
4.420
1,305,240
-0.32(-6.75%)
Nov 05, 2018
4.850
4.950
4.635
4.740
1,387,494
-0.16(-3.27%)
Nov 02, 2018
5.100
5.180
4.740
4.900
1,214,200
-0.15(-2.97%)
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
.