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 (%)
Nov 29, 2019
5.610
5.680
5.560
5.580
50,000
-0.05(-0.89%)
Nov 27, 2019
5.650
5.790
5.600
5.630
215,700
+0.01(+0.18%)
Nov 26, 2019
5.570
5.680
5.525
5.620
341,102
+0.06(+1.08%)
Nov 25, 2019
5.430
5.720
5.430
5.560
644,122
+0.06(+1.09%)
Nov 22, 2019
5.460
5.560
5.370
5.500
219,500
+0.06(+1.10%)
Nov 21, 2019
5.600
5.660
5.430
5.440
141,111
-0.14(-2.51%)
Nov 20, 2019
5.550
5.760
5.490
5.580
222,456
-0.03(-0.53%)
Nov 19, 2019
5.560
5.770
5.540
5.610
356,322
+0.09(+1.63%)
Nov 18, 2019
5.530
5.620
5.480
5.520
242,286
+0.00(+0.00%)
Nov 15, 2019
5.500
5.600
5.490
5.520
305,800
+0.07(+1.28%)
Nov 14, 2019
5.420
5.540
5.380
5.450
695,590
+0.04(+0.74%)
Nov 13, 2019
5.600
5.680
5.410
5.410
227,234
-0.23(-4.08%)
Nov 12, 2019
5.620
5.750
5.545
5.640
192,419
+0.04(+0.71%)
Nov 11, 2019
5.440
5.670
5.340
5.600
672,549
+0.16(+2.94%)
Nov 08, 2019
5.570
5.585
5.320
5.440
426,500
-0.17(-3.03%)
Nov 07, 2019
6.050
6.230
5.600
5.610
1,133,825
-0.21(-3.61%)
Nov 06, 2019
5.800
5.910
5.720
5.820
270,679
+0.02(+0.34%)
Nov 05, 2019
5.680
5.840
5.600
5.800
345,156
+0.12(+2.11%)
Nov 04, 2019
5.720
5.785
5.540
5.680
227,105
-0.02(-0.35%)
Nov 01, 2019
5.640
5.770
5.610
5.700
115,400
+0.09(+1.60%)
Oct 31, 2019
5.800
5.800
5.490
5.610
280,098
-0.19(-3.28%)
Oct 30, 2019
5.880
5.910
5.690
5.800
187,438
-0.16(-2.68%)
Oct 29, 2019
5.890
5.980
5.810
5.960
150,099
+0.02(+0.34%)
Oct 28, 2019
5.830
5.980
5.790
5.940
183,958
+0.13(+2.24%)
Oct 25, 2019
5.790
5.910
5.720
5.810
101,900
+0.01(+0.17%)
Oct 24, 2019
5.800
6.020
5.740
5.800
198,160
-0.03(-0.51%)
Oct 23, 2019
5.930
6.040
5.740
5.830
244,516
-0.13(-2.18%)
Oct 22, 2019
5.760
6.010
5.720
5.960
198,543
+0.17(+2.94%)
Oct 21, 2019
5.780
5.810
5.660
5.790
238,695
+0.05(+0.96%)
Oct 18, 2019
5.530
5.870
5.500
5.735
334,400
+0.15(+2.59%)
Oct 17, 2019
5.490
5.680
5.420
5.590
288,798
+0.13(+2.38%)
Oct 16, 2019
5.170
5.490
5.140
5.460
379,245
+0.26(+5.00%)
Oct 15, 2019
5.190
5.295
5.175
5.200
231,511
-0.01(-0.19%)
Oct 14, 2019
5.400
5.510
5.140
5.210
240,981
-0.24(-4.40%)
Oct 11, 2019
5.480
5.605
5.440
5.450
106,500
+0.03(+0.55%)
Oct 10, 2019
5.560
5.580
5.420
5.420
166,245
-0.15(-2.69%)
Oct 09, 2019
5.650
5.670
5.490
5.570
111,109
-0.06(-1.07%)
Oct 08, 2019
5.770
5.780
5.560
5.630
189,721
-0.19(-3.26%)
Oct 07, 2019
5.800
5.950
5.730
5.820
120,717
-0.01(-0.17%)
Oct 04, 2019
5.740
5.830
5.550
5.830
199,000
+0.10(+1.75%)
Oct 03, 2019
5.520
5.750
5.400
5.730
284,916
+0.22(+3.99%)
Oct 02, 2019
5.560
5.560
5.350
5.510
258,286
-0.13(-2.30%)
Oct 01, 2019
6.060
6.170
5.610
5.640
201,068
-0.42(-6.93%)
Sep 30, 2019
6.050
6.200
6.000
6.060
223,786
+0.01(+0.17%)
Sep 27, 2019
6.190
6.230
5.970
6.050
179,100
-0.17(-2.73%)
Sep 26, 2019
6.240
6.355
6.090
6.220
175,000
-0.02(-0.32%)
Sep 25, 2019
6.350
6.350
6.180
6.240
129,425
-0.09(-1.42%)
Sep 24, 2019
6.350
6.480
6.230
6.330
175,736
-0.09(-1.40%)
Sep 23, 2019
6.150
6.440
6.150
6.420
144,634
+0.24(+3.88%)
Sep 20, 2019
5.980
6.180
5.830
6.180
720,000
+0.17(+2.83%)
Sep 19, 2019
5.890
6.030
5.840
6.010
230,946
+0.12(+2.04%)
Sep 18, 2019
5.770
5.960
5.720
5.890
148,598
+0.14(+2.43%)
Sep 17, 2019
5.840
5.850
5.635
5.750
225,121
-0.13(-2.21%)
Sep 16, 2019
5.960
6.050
5.840
5.880
162,948
-0.13(-2.16%)
Sep 13, 2019
5.980
6.130
5.790
6.010
125,800
+0.06(+1.01%)
Sep 12, 2019
6.150
6.250
5.940
5.950
204,961
-0.17(-2.78%)
Sep 11, 2019
5.860
6.250
5.800
6.120
339,838
+0.30(+5.15%)
Sep 10, 2019
5.870
5.925
5.610
5.820
207,659
-0.06(-1.02%)
Sep 09, 2019
6.000
6.000
5.690
5.880
197,704
-0.13(-2.16%)
Sep 06, 2019
5.930
6.095
5.840
6.010
188,500
+0.11(+1.86%)
Sep 05, 2019
5.960
6.010
5.750
5.900
355,209
+0.01(+0.17%)
Sep 04, 2019
5.930
5.990
5.830
5.890
172,491
+0.00(+0.00%)
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
.