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 (%)
May 31, 2019
6.620
6.770
6.600
6.690
210,100
-0.01(-0.15%)
May 30, 2019
6.600
6.790
6.600
6.700
295,997
+0.06(+0.90%)
May 29, 2019
6.620
6.750
6.600
6.640
194,767
-0.06(-0.90%)
May 28, 2019
6.660
6.780
6.610
6.700
132,473
+0.03(+0.45%)
May 24, 2019
6.620
6.830
6.620
6.670
109,100
+0.00(+0.00%)
May 23, 2019
6.850
6.850
6.542
6.670
183,656
-0.29(-4.17%)
May 22, 2019
6.960
7.070
6.780
6.960
201,159
-0.03(-0.43%)
May 21, 2019
6.830
7.080
6.830
6.990
142,453
+0.12(+1.75%)
May 20, 2019
6.840
6.900
6.700
6.870
128,365
-0.01(-0.15%)
May 17, 2019
7.010
7.230
6.780
6.880
198,900
-0.21(-2.96%)
May 16, 2019
7.180
7.410
7.050
7.090
186,486
-0.10(-1.39%)
May 15, 2019
7.150
7.300
7.110
7.190
117,796
-0.06(-0.83%)
May 14, 2019
7.120
7.280
7.110
7.250
120,282
+0.16(+2.26%)
May 13, 2019
7.410
7.530
7.000
7.090
285,254
-0.46(-6.09%)
May 10, 2019
7.490
7.560
7.210
7.550
321,500
+0.04(+0.53%)
May 09, 2019
7.520
7.595
7.360
7.510
239,997
-0.05(-0.66%)
May 08, 2019
7.670
7.780
7.470
7.560
233,325
-0.14(-1.82%)
May 07, 2019
7.910
8.140
7.630
7.700
296,864
-0.31(-3.87%)
May 06, 2019
7.840
8.170
7.810
8.010
649,393
+0.05(+0.63%)
May 03, 2019
7.790
8.000
7.690
7.960
363,500
+0.17(+2.18%)
May 02, 2019
7.710
7.930
7.548
7.790
393,022
+0.03(+0.39%)
May 01, 2019
7.510
7.770
7.180
7.760
650,134
+0.52(+7.18%)
Apr 30, 2019
7.440
7.450
7.200
7.240
559,319
-0.15(-2.03%)
Apr 29, 2019
7.370
7.510
7.100
7.390
201,811
+0.06(+0.82%)
Apr 26, 2019
7.200
7.430
7.180
7.330
286,600
+0.15(+2.09%)
Apr 25, 2019
7.100
7.285
6.990
7.180
275,371
+0.08(+1.13%)
Apr 24, 2019
7.250
7.260
7.040
7.100
124,127
-0.12(-1.66%)
Apr 23, 2019
7.000
7.280
6.950
7.220
244,476
+0.22(+3.14%)
Apr 22, 2019
6.970
7.200
6.920
7.000
235,391
+0.00(+0.00%)
Apr 18, 2019
6.890
7.020
6.710
7.000
311,700
+0.08(+1.16%)
Apr 17, 2019
7.320
7.390
6.617
6.920
549,910
-0.40(-5.46%)
Apr 16, 2019
7.440
7.580
7.290
7.320
220,473
-0.12(-1.61%)
Apr 15, 2019
7.510
7.720
7.370
7.440
157,470
-0.07(-0.93%)
Apr 12, 2019
7.490
7.720
7.425
7.510
182,200
+0.07(+0.94%)
Apr 11, 2019
7.460
7.490
7.300
7.440
585,217
-0.03(-0.40%)
Apr 10, 2019
7.210
7.510
7.210
7.470
232,032
+0.26(+3.61%)
Apr 09, 2019
7.330
7.360
7.200
7.210
322,253
-0.15(-2.04%)
Apr 08, 2019
7.300
7.360
7.120
7.360
121,800
+0.05(+0.68%)
Apr 05, 2019
7.110
7.344
7.070
7.310
265,600
+0.20(+2.81%)
Apr 04, 2019
7.060
7.140
6.873
7.110
216,090
+0.05(+0.71%)
Apr 03, 2019
7.180
7.260
6.990
7.060
230,127
-0.06(-0.84%)
Apr 02, 2019
7.030
7.180
6.900
7.120
264,087
+0.09(+1.28%)
Apr 01, 2019
7.170
7.190
6.970
7.030
92,223
-0.06(-0.85%)
Mar 29, 2019
7.130
7.170
6.960
7.090
213,500
-0.02(-0.28%)
Mar 28, 2019
7.200
7.310
7.010
7.110
136,551
-0.08(-1.11%)
Mar 27, 2019
7.140
7.245
6.910
7.190
183,797
+0.02(+0.28%)
Mar 26, 2019
7.300
7.340
7.070
7.170
110,094
-0.06(-0.83%)
Mar 25, 2019
7.270
7.350
7.080
7.230
155,866
-0.07(-0.96%)
Mar 22, 2019
7.490
7.690
7.260
7.300
404,700
-0.20(-2.67%)
Mar 21, 2019
7.420
7.600
7.420
7.500
346,884
+0.04(+0.54%)
Mar 20, 2019
7.400
7.510
7.290
7.460
230,329
+0.05(+0.67%)
Mar 19, 2019
7.280
7.700
7.280
7.410
276,343
+0.18(+2.49%)
Mar 18, 2019
7.050
7.270
7.001
7.230
490,150
+0.20(+2.84%)
Mar 15, 2019
6.990
7.200
6.880
7.030
637,900
+0.07(+1.01%)
Mar 14, 2019
7.100
7.160
6.910
6.960
425,806
-0.14(-1.97%)
Mar 13, 2019
7.160
7.300
7.090
7.100
584,734
-0.04(-0.56%)
Mar 12, 2019
7.130
7.160
6.980
7.140
354,588
+0.02(+0.28%)
Mar 11, 2019
7.080
7.210
6.970
7.120
255,558
+0.07(+0.99%)
Mar 08, 2019
6.980
7.130
6.940
7.050
253,000
+0.02(+0.28%)
Mar 07, 2019
7.070
7.180
6.950
7.030
225,442
-0.11(-1.54%)
Mar 06, 2019
7.360
7.365
7.010
7.140
360,575
-0.26(-3.51%)
Mar 05, 2019
7.570
7.690
7.300
7.400
278,619
-0.19(-2.50%)
Mar 04, 2019
7.780
7.820
7.480
7.590
333,724
-0.19(-2.44%)
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
.