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 21, 2021
24.04
24.04
24.04
0
+0.00(+0.00%)
Apr 20, 2021
24.02
24.05
24.01
24.04
1,205,388
+0.03(+0.12%)
Apr 19, 2021
24.00
24.08
24.00
24.01
3,400,662
+0.00(+0.00%)
Apr 16, 2021
24.03
24.03
23.99
24.01
1,243,200
+0.02(+0.08%)
Apr 15, 2021
23.99
24.03
23.98
23.99
3,248,458
+0.00(+0.00%)
Apr 14, 2021
23.99
24.00
23.98
23.99
3,906,018
+0.00(+0.00%)
Apr 13, 2021
23.96
24.01
23.95
23.99
4,301,335
+0.10(+0.42%)
Apr 12, 2021
23.97
23.99
23.84
23.89
2,184,938
-0.10(-0.42%)
Apr 09, 2021
23.96
24.03
23.95
23.99
1,032,300
+0.04(+0.17%)
Apr 08, 2021
24.00
24.00
23.94
23.95
1,619,617
+0.02(+0.08%)
Apr 07, 2021
23.96
23.99
23.93
23.93
1,737,790
-0.07(-0.29%)
Apr 06, 2021
24.01
24.06
23.94
24.00
3,184,435
+0.05(+0.21%)
Apr 05, 2021
23.99
24.10
23.92
23.95
2,045,560
-0.04(-0.17%)
Apr 01, 2021
24.03
24.13
23.95
23.99
2,777,100
+0.09(+0.38%)
Mar 31, 2021
24.05
24.05
23.89
23.90
3,089,716
-0.15(-0.62%)
Mar 30, 2021
24.00
24.06
23.94
24.05
4,591,255
+0.14(+0.59%)
Mar 29, 2021
24.21
24.22
23.91
23.91
4,478,500
-0.25(-1.03%)
Mar 26, 2021
24.15
24.25
24.13
24.16
3,986,200
-0.01(-0.04%)
Mar 25, 2021
23.96
24.25
23.96
24.17
6,030,127
+0.24(+1.00%)
Mar 24, 2021
24.00
24.00
23.86
23.93
4,103,857
-0.06(-0.25%)
Mar 23, 2021
23.96
24.04
23.93
23.99
3,229,891
-0.01(-0.04%)
Mar 22, 2021
23.97
24.03
23.91
24.00
2,781,119
-0.04(-0.17%)
Mar 19, 2021
23.89
24.17
23.84
24.04
8,760,200
+0.18(+0.75%)
Mar 18, 2021
23.88
23.93
23.85
23.86
6,633,352
-0.02(-0.08%)
Mar 17, 2021
23.93
23.96
23.84
23.88
8,590,545
-0.02(-0.08%)
Mar 16, 2021
23.90
24.00
23.89
23.90
10,434,493
-0.08(-0.33%)
Mar 15, 2021
23.87
24.00
23.80
23.98
39,715,052
+5.48(+29.62%)
Mar 12, 2021
18.38
19.00
17.80
18.50
506,100
+0.04(+0.19%)
Mar 11, 2021
18.00
18.50
17.11
18.46
912,975
+0.59(+3.27%)
Mar 10, 2021
20.27
20.48
15.35
17.88
3,377,762
-2.04(-10.24%)
Mar 09, 2021
19.98
21.31
19.65
19.92
524,060
+0.06(+0.30%)
Mar 08, 2021
19.68
20.01
19.18
19.86
820,010
+0.52(+2.69%)
Mar 05, 2021
18.56
19.44
17.69
19.34
930,400
+0.77(+4.15%)
Mar 04, 2021
18.86
19.66
18.12
18.57
1,312,419
-0.48(-2.52%)
Mar 03, 2021
18.88
19.49
18.50
19.05
860,789
+0.11(+0.58%)
Mar 02, 2021
19.09
20.13
18.87
18.94
792,042
-0.11(-0.58%)
Mar 01, 2021
19.45
19.62
18.41
19.05
927,999
-0.50(-2.56%)
Feb 26, 2021
17.00
19.88
16.90
19.55
1,968,300
+0.75(+3.99%)
Feb 25, 2021
19.16
19.48
18.62
18.80
1,102,768
-0.49(-2.54%)
Feb 24, 2021
19.12
19.69
19.08
19.29
573,908
+0.02(+0.13%)
Feb 23, 2021
19.35
19.75
18.32
19.27
1,080,952
-0.55(-2.80%)
Feb 22, 2021
20.36
20.77
19.51
19.82
882,178
-0.86(-4.16%)
Feb 19, 2021
21.80
21.80
20.28
20.68
1,223,800
-0.98(-4.52%)
Feb 18, 2021
21.63
22.28
21.32
21.66
498,833
-0.18(-0.82%)
Feb 17, 2021
21.55
21.94
21.11
21.84
778,633
+0.07(+0.32%)
Feb 16, 2021
23.42
23.59
20.95
21.77
1,800,572
-0.97(-4.27%)
Feb 12, 2021
21.55
22.80
21.18
22.74
1,694,000
+0.29(+1.29%)
Feb 11, 2021
19.27
23.49
19.10
22.45
7,781,425
+5.59(+33.16%)
Feb 10, 2021
17.00
17.78
16.54
16.86
877,960
+0.00(+0.00%)
Feb 09, 2021
14.73
17.72
14.67
16.86
2,757,495
+2.00(+13.46%)
Feb 08, 2021
15.00
15.09
14.37
14.86
1,008,019
+0.19(+1.30%)
Feb 05, 2021
14.55
15.10
14.37
14.67
910,000
+0.11(+0.76%)
Feb 04, 2021
14.69
14.73
14.22
14.56
1,010,080
-0.08(-0.55%)
Feb 03, 2021
13.80
14.68
13.60
14.64
1,054,582
+0.84(+6.09%)
Feb 02, 2021
13.97
14.11
13.62
13.80
841,066
+0.13(+0.95%)
Feb 01, 2021
13.81
14.50
13.65
13.67
921,382
-0.14(-1.01%)
Jan 29, 2021
13.12
14.50
12.76
13.81
1,467,400
-0.10(-0.72%)
Jan 28, 2021
13.47
14.25
13.43
13.91
1,267,735
+0.49(+3.65%)
Jan 27, 2021
14.17
14.75
13.34
13.42
1,543,649
-1.07(-7.38%)
Jan 26, 2021
15.56
15.57
14.27
14.49
828,876
-0.96(-6.21%)
Jan 25, 2021
14.18
15.64
14.18
15.45
1,809,998
+0.03(+0.19%)
Jan 22, 2021
14.69
15.48
14.53
15.42
2,543,700
+0.78(+5.33%)
Jan 21, 2021
14.93
15.19
14.50
14.64
435,259
-0.23(-1.55%)
Jan 20, 2021
14.75
15.04
14.62
14.87
662,971
+0.18(+1.23%)
Jan 19, 2021
14.27
14.92
14.09
14.69
966,695
+0.55(+3.89%)
Jan 15, 2021
14.65
14.83
13.87
14.14
646,200
-0.47(-3.22%)
Jan 14, 2021
14.75
15.17
14.30
14.61
1,017,460
-0.17(-1.12%)
Jan 13, 2021
14.55
15.20
14.12
14.78
1,046,808
+0.22(+1.55%)
Jan 12, 2021
16.29
17.08
14.42
14.55
1,179,729
-0.93(-6.01%)
Jan 11, 2021
16.67
16.98
15.34
15.48
605,077
-1.15(-6.92%)
Jan 08, 2021
16.46
17.21
16.20
16.63
601,800
+0.04(+0.24%)
Jan 07, 2021
16.54
17.58
16.36
16.59
1,197,499
+0.10(+0.61%)
Jan 06, 2021
15.70
16.52
15.54
16.49
899,367
+0.96(+6.18%)
Jan 05, 2021
15.07
15.60
14.92
15.53
708,155
+0.41(+2.71%)
Jan 04, 2021
14.74
15.24
14.53
15.12
906,819
+0.52(+3.56%)
Dec 31, 2020
14.60
14.60
14.60
251,147
+0.08(+0.55%)
Dec 30, 2020
14.31
14.63
14.25
14.52
251,147
+0.27(+1.89%)
Dec 29, 2020
14.92
14.99
13.92
14.25
513,101
-0.68(-4.55%)
Dec 28, 2020
15.14
15.68
14.64
14.93
645,014
-0.17(-1.13%)
Dec 24, 2020
15.00
15.48
14.95
15.10
244,600
+0.02(+0.13%)
Dec 23, 2020
15.36
15.40
14.87
15.08
429,979
-0.30(-1.95%)
Dec 22, 2020
14.98
15.47
14.69
15.38
1,430,680
+0.53(+3.57%)
Dec 21, 2020
13.97
15.02
13.80
14.85
683,949
+0.81(+5.77%)
Dec 18, 2020
13.70
14.12
13.40
14.04
1,393,400
+0.44(+3.24%)
Dec 17, 2020
13.29
13.63
13.01
13.60
617,473
+0.38(+2.87%)
Dec 16, 2020
13.15
13.26
12.92
13.22
383,880
+0.00(+0.00%)
Dec 15, 2020
13.39
13.46
12.81
13.22
430,459
+0.32(+2.48%)
Dec 14, 2020
13.08
13.20
12.32
12.90
671,290
-0.06(-0.46%)
Dec 11, 2020
13.49
13.79
12.64
12.96
680,500
-0.54(-4.00%)
Dec 10, 2020
12.79
13.86
12.70
13.50
736,315
+0.55(+4.25%)
Dec 09, 2020
13.42
13.58
12.58
12.95
552,443
-0.56(-4.15%)
Dec 08, 2020
14.19
14.61
13.49
13.51
608,540
-0.64(-4.52%)
Dec 07, 2020
13.97
14.30
13.83
14.15
513,023
+0.10(+0.71%)
Dec 04, 2020
13.79
14.16
13.59
14.05
357,900
+0.26(+1.89%)
Dec 03, 2020
13.59
14.09
13.53
13.79
323,813
+0.29(+2.15%)
Dec 02, 2020
13.22
13.59
13.02
13.50
607,211
+0.19(+1.43%)
Dec 01, 2020
13.52
13.86
13.17
13.31
797,806
-0.06(-0.45%)
Nov 30, 2020
13.15
13.42
12.93
13.37
749,100
+0.42(+3.24%)
Nov 27, 2020
12.42
13.25
12.41
12.95
468,400
+0.53(+4.27%)
Nov 25, 2020
12.72
12.80
12.15
12.42
1,065,600
-0.27(-2.13%)
Nov 24, 2020
13.17
13.30
12.49
12.69
1,022,661
-0.58(-4.37%)
Nov 23, 2020
13.44
13.52
13.21
13.27
473,828
-0.19(-1.41%)
Nov 20, 2020
13.01
13.72
13.01
13.46
465,700
+0.29(+2.20%)
Nov 19, 2020
13.85
14.13
13.10
13.17
440,638
-0.78(-5.59%)
Nov 18, 2020
13.74
14.45
13.74
13.95
1,187,769
+0.27(+1.97%)
Nov 17, 2020
13.56
13.85
13.43
13.68
560,268
+0.12(+0.88%)
Nov 16, 2020
12.80
13.57
12.54
13.56
796,269
+0.43(+3.27%)
Nov 13, 2020
13.70
13.87
13.07
13.13
457,500
-0.47(-3.46%)
Nov 12, 2020
13.68
13.80
13.23
13.60
735,817
+0.01(+0.07%)
Nov 11, 2020
12.38
13.67
12.10
13.59
901,611
+1.25(+10.13%)
Nov 10, 2020
12.38
12.71
12.12
12.34
974,100
-0.02(-0.16%)
Nov 09, 2020
12.33
13.00
10.91
12.36
2,529,145
-1.48(-10.69%)
Nov 06, 2020
13.65
13.94
13.33
13.84
446,100
+0.12(+0.87%)
Nov 05, 2020
13.78
13.97
13.24
13.72
640,682
-0.05(-0.36%)
Nov 04, 2020
13.37
14.00
13.30
13.77
819,669
+0.58(+4.40%)
Nov 03, 2020
12.73
13.26
12.50
13.19
885,608
+0.53(+4.19%)
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
.