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 (%)
Sep 30, 2020
14.02
14.38
13.93
14.20
523,140
+0.20(+1.43%)
Sep 29, 2020
14.04
14.30
13.42
14.00
586,538
+0.35(+2.56%)
Sep 28, 2020
13.50
13.94
13.19
13.65
681,299
+0.33(+2.48%)
Sep 25, 2020
13.04
13.38
12.76
13.32
490,100
+0.24(+1.83%)
Sep 24, 2020
13.42
13.61
12.93
13.08
432,190
-0.47(-3.47%)
Sep 23, 2020
13.91
14.28
13.27
13.55
831,017
-0.58(-4.10%)
Sep 22, 2020
14.49
14.49
13.42
14.13
1,040,680
-0.37(-2.55%)
Sep 21, 2020
13.52
14.62
13.27
14.50
1,383,508
+0.88(+6.50%)
Sep 18, 2020
12.32
13.63
12.32
13.62
1,533,500
+1.45(+11.87%)
Sep 17, 2020
12.72
12.76
11.82
12.17
890,660
-0.50(-3.95%)
Sep 16, 2020
12.37
13.27
12.30
12.67
965,113
+0.28(+2.26%)
Sep 15, 2020
12.68
12.72
12.19
12.39
561,400
-0.15(-1.20%)
Sep 14, 2020
12.18
12.73
12.18
12.54
626,330
+0.42(+3.47%)
Sep 11, 2020
11.99
12.55
11.97
12.12
1,010,700
+0.21(+1.76%)
Sep 10, 2020
11.53
12.11
11.46
11.91
981,406
+0.34(+2.94%)
Sep 09, 2020
11.42
11.61
11.20
11.57
798,513
+0.33(+2.89%)
Sep 08, 2020
10.92
11.56
10.87
11.24
1,085,094
-0.25(-2.13%)
Sep 04, 2020
11.62
11.79
10.60
11.49
1,638,800
-0.23(-1.96%)
Sep 03, 2020
12.20
12.20
11.37
11.72
1,189,321
-0.63(-5.14%)
Sep 02, 2020
12.12
12.42
11.73
12.36
976,974
+0.36(+2.96%)
Sep 01, 2020
12.94
13.08
11.98
12.00
1,634,269
-0.97(-7.48%)
Aug 31, 2020
12.86
13.08
12.71
12.97
1,271,224
-0.12(-0.92%)
Aug 28, 2020
13.15
13.30
12.78
13.09
1,862,300
-0.03(-0.23%)
Aug 27, 2020
13.10
13.33
11.94
13.12
6,328,527
-1.92(-12.77%)
Aug 26, 2020
14.98
15.12
14.50
15.04
809,154
+0.05(+0.33%)
Aug 25, 2020
14.14
15.18
13.95
14.99
950,823
+0.53(+3.67%)
Aug 24, 2020
15.40
15.40
13.92
14.46
1,447,751
-0.85(-5.55%)
Aug 21, 2020
15.78
15.82
15.22
15.31
458,400
-0.51(-3.22%)
Aug 20, 2020
15.41
15.97
15.33
15.82
656,930
+0.40(+2.59%)
Aug 19, 2020
15.87
16.05
15.07
15.42
1,082,080
-0.55(-3.44%)
Aug 18, 2020
15.85
16.04
15.21
15.97
995,178
+0.12(+0.76%)
Aug 17, 2020
15.41
16.10
14.88
15.85
1,046,073
+0.62(+4.07%)
Aug 14, 2020
15.90
15.97
15.02
15.23
940,800
-0.72(-4.51%)
Aug 13, 2020
15.65
16.36
15.62
15.95
825,738
+0.41(+2.64%)
Aug 12, 2020
15.15
15.70
14.86
15.54
897,824
+0.44(+2.91%)
Aug 11, 2020
15.17
15.56
14.71
15.10
1,491,762
-0.37(-2.39%)
Aug 10, 2020
16.15
16.39
15.31
15.47
1,272,022
-0.71(-4.39%)
Aug 07, 2020
16.50
16.81
15.80
16.18
1,179,600
-0.22(-1.34%)
Aug 06, 2020
19.09
19.20
15.84
16.40
2,414,795
-2.66(-13.96%)
Aug 05, 2020
18.47
20.88
17.87
19.06
2,330,859
-0.04(-0.21%)
Aug 04, 2020
18.93
19.25
18.41
19.10
992,104
+0.29(+1.54%)
Aug 03, 2020
17.84
18.98
17.77
18.81
959,588
+0.95(+5.32%)
Jul 31, 2020
17.91
18.35
17.34
17.86
665,200
-0.06(-0.33%)
Jul 30, 2020
16.84
17.98
16.80
17.92
738,064
+0.83(+4.86%)
Jul 29, 2020
16.86
17.32
16.73
17.09
542,211
+0.17(+1.00%)
Jul 28, 2020
17.30
17.41
16.85
16.92
656,848
-0.49(-2.81%)
Jul 27, 2020
16.99
17.70
16.99
17.41
695,887
+0.61(+3.63%)
Jul 24, 2020
17.77
17.83
16.41
16.80
938,200
-1.13(-6.30%)
Jul 23, 2020
18.29
18.94
17.76
17.93
924,109
-0.30(-1.65%)
Jul 22, 2020
18.01
18.48
17.61
18.23
1,334,754
+0.10(+0.55%)
Jul 21, 2020
18.79
18.94
18.05
18.13
855,125
-0.48(-2.58%)
Jul 20, 2020
18.51
19.14
18.13
18.61
976,314
+0.34(+1.86%)
Jul 17, 2020
17.63
18.84
17.48
18.27
1,123,000
+0.61(+3.45%)
Jul 16, 2020
18.15
18.17
17.19
17.66
1,244,189
-0.42(-2.32%)
Jul 15, 2020
17.00
18.18
16.84
18.08
1,770,290
+0.93(+5.42%)
Jul 14, 2020
16.98
17.32
16.42
17.15
1,119,637
+0.21(+1.24%)
Jul 13, 2020
17.82
18.70
16.92
16.94
1,616,411
-0.50(-2.87%)
Jul 10, 2020
18.64
19.09
17.36
17.44
1,560,000
-1.25(-6.69%)
Jul 09, 2020
18.80
19.05
18.20
18.69
2,322,171
+0.09(+0.48%)
Jul 08, 2020
17.10
19.83
16.90
18.60
13,067,963
+3.01(+19.31%)
Jul 07, 2020
15.30
15.68
14.83
15.59
1,277,233
+0.17(+1.10%)
Jul 06, 2020
15.09
15.52
14.85
15.42
1,666,561
+0.49(+3.28%)
Jul 02, 2020
14.93
15.18
14.67
14.93
1,100,200
+0.01(+0.07%)
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
.