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 (%)
Apr 30, 2020
12.01
12.89
11.78
12.51
5,956,795
-0.02(-0.16%)
Apr 29, 2020
11.64
13.05
11.41
12.53
5,179,436
+0.78(+6.64%)
Apr 28, 2020
11.64
12.20
10.82
11.75
5,443,543
+0.15(+1.29%)
Apr 27, 2020
11.03
11.87
10.84
11.60
3,810,624
+0.48(+4.32%)
Apr 24, 2020
10.59
11.90
10.03
11.12
5,782,500
+0.51(+4.81%)
Apr 23, 2020
8.990
10.70
8.930
10.61
7,004,916
+1.70(+19.08%)
Apr 22, 2020
8.500
9.350
8.420
8.910
4,075,632
+0.52(+6.20%)
Apr 21, 2020
8.200
8.560
8.060
8.390
4,837,481
+0.23(+2.82%)
Apr 20, 2020
7.810
8.440
7.810
8.160
6,243,173
+0.42(+5.43%)
Apr 17, 2020
7.730
7.770
7.090
7.740
2,345,200
+0.04(+0.52%)
Apr 16, 2020
7.110
7.790
7.000
7.700
4,089,446
+0.50(+6.94%)
Apr 15, 2020
6.670
7.280
6.420
7.200
2,389,157
+0.38(+5.57%)
Apr 14, 2020
6.250
7.270
6.100
6.820
3,500,502
+0.62(+10.00%)
Apr 13, 2020
6.150
6.350
5.660
6.200
1,652,738
+0.07(+1.14%)
Apr 09, 2020
5.850
6.305
5.670
6.130
3,715,900
+0.09(+1.49%)
Apr 08, 2020
5.370
6.220
4.870
6.040
8,460,496
+1.54(+34.22%)
Apr 07, 2020
4.580
4.690
4.320
4.500
2,096,248
-0.08(-1.75%)
Apr 06, 2020
4.450
4.620
4.350
4.580
1,414,441
+0.17(+3.85%)
Apr 03, 2020
4.370
4.600
4.150
4.410
1,522,000
+0.11(+2.56%)
Apr 02, 2020
4.190
4.360
4.040
4.300
929,440
+0.11(+2.63%)
Apr 01, 2020
4.060
4.190
3.930
4.190
1,216,004
+0.07(+1.70%)
Mar 31, 2020
4.040
4.120
3.860
4.120
1,301,924
+0.06(+1.48%)
Mar 30, 2020
4.150
4.170
3.750
4.060
1,775,059
-0.10(-2.40%)
Mar 27, 2020
4.150
4.275
3.850
4.160
1,278,700
+0.05(+1.22%)
Mar 26, 2020
4.190
4.390
4.060
4.110
1,474,129
-0.08(-1.91%)
Mar 25, 2020
4.430
4.490
3.950
4.190
1,626,540
-0.22(-4.99%)
Mar 24, 2020
4.330
4.620
3.790
4.410
3,358,545
+0.17(+4.01%)
Mar 23, 2020
4.750
5.190
4.200
4.240
4,671,726
-1.12(-20.90%)
Mar 20, 2020
6.920
7.000
5.010
5.360
18,425,400
+1.23(+29.78%)
Mar 19, 2020
3.660
4.220
3.370
4.130
1,889,399
+0.57(+16.01%)
Mar 18, 2020
4.240
4.290
3.400
3.560
2,304,270
-0.68(-16.04%)
Mar 17, 2020
4.820
4.910
4.110
4.240
1,886,560
-0.30(-6.61%)
Mar 16, 2020
4.540
4.780
4.250
4.540
1,729,468
-0.43(-8.65%)
Mar 13, 2020
6.090
6.193
4.070
4.970
4,421,600
-1.03(-17.17%)
Mar 12, 2020
5.610
6.730
5.000
6.000
8,215,245
+0.58(+10.70%)
Mar 11, 2020
5.780
6.200
4.860
5.420
6,538,326
+0.67(+14.11%)
Mar 10, 2020
4.740
4.760
4.100
4.750
2,317,677
-0.16(-3.26%)
Mar 09, 2020
4.480
5.200
3.960
4.910
4,122,430
+0.16(+3.37%)
Mar 06, 2020
5.960
6.040
4.300
4.750
6,546,600
-0.88(-15.63%)
Mar 05, 2020
4.880
5.970
4.850
5.630
10,071,733
+1.06(+23.19%)
Mar 04, 2020
4.530
4.900
4.490
4.570
3,444,380
+0.29(+6.78%)
Mar 03, 2020
4.500
5.130
4.130
4.280
7,570,091
+0.77(+21.94%)
Mar 02, 2020
3.500
3.690
3.360
3.510
1,246,188
+0.02(+0.57%)
Feb 28, 2020
3.570
5.890
3.444
3.490
3,039,300
-0.13(-3.59%)
Feb 27, 2020
3.510
3.700
3.440
3.620
370,270
-0.02(-0.55%)
Feb 26, 2020
3.730
3.810
3.590
3.640
275,877
-0.07(-1.89%)
Feb 25, 2020
3.810
3.970
3.688
3.710
745,807
-0.12(-3.13%)
Feb 24, 2020
4.000
4.050
3.810
3.830
575,338
-0.25(-6.13%)
Feb 21, 2020
4.040
4.180
3.965
4.080
385,100
+0.09(+2.26%)
Feb 20, 2020
3.800
4.110
3.650
3.990
1,139,618
+0.00(+0.00%)
Feb 19, 2020
4.190
4.430
3.990
3.990
440,848
-0.18(-4.32%)
Feb 18, 2020
4.320
4.380
4.120
4.170
300,165
-0.18(-4.14%)
Feb 14, 2020
4.470
4.510
4.300
4.350
289,600
-0.17(-3.76%)
Feb 13, 2020
4.470
4.570
4.470
4.520
337,030
+0.01(+0.22%)
Feb 12, 2020
4.450
4.530
4.400
4.510
225,853
+0.08(+1.81%)
Feb 11, 2020
4.650
4.820
4.240
4.430
557,266
-0.62(-12.28%)
Feb 10, 2020
5.060
5.080
4.930
5.050
129,911
-0.01(-0.20%)
Feb 07, 2020
5.280
5.290
4.980
5.060
154,000
-0.23(-4.35%)
Feb 06, 2020
5.320
5.380
5.225
5.290
121,866
-0.03(-0.56%)
Feb 05, 2020
5.380
5.405
5.310
5.320
124,928
-0.03(-0.56%)
Feb 04, 2020
5.400
5.530
5.260
5.350
127,907
-0.02(-0.37%)
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
.