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 29, 2020
9.680
9.760
9.090
9.490
2,202,600
-0.14(-1.45%)
May 28, 2020
9.520
9.960
9.380
9.630
1,573,107
+0.00(+0.00%)
May 27, 2020
9.340
9.670
8.470
9.630
2,775,866
+0.06(+0.63%)
May 26, 2020
10.07
10.34
9.460
9.570
1,326,759
-0.41(-4.11%)
May 22, 2020
9.820
10.10
9.790
9.980
1,006,300
+0.19(+1.94%)
May 21, 2020
10.05
10.15
9.140
9.790
1,705,941
-0.37(-3.64%)
May 20, 2020
10.25
10.45
9.940
10.16
1,461,846
-0.04(-0.39%)
May 19, 2020
10.46
10.86
9.920
10.20
2,077,020
-0.40(-3.77%)
May 18, 2020
11.66
11.94
10.44
10.60
3,227,021
-1.00(-8.62%)
May 15, 2020
11.86
12.42
11.56
11.60
2,038,300
-0.38(-3.17%)
May 14, 2020
11.69
12.18
11.36
11.98
1,942,073
+0.22(+1.87%)
May 13, 2020
11.88
12.08
11.30
11.76
1,677,469
-0.12(-1.01%)
May 12, 2020
12.98
13.00
11.85
11.88
2,009,144
-0.83(-6.53%)
May 11, 2020
12.21
12.77
11.79
12.71
1,630,334
+0.75(+6.27%)
May 08, 2020
12.30
12.39
11.52
11.96
2,855,700
-0.88(-6.85%)
May 07, 2020
11.04
13.38
11.01
12.84
11,653,684
+3.13(+32.23%)
May 06, 2020
11.37
11.37
9.700
9.710
3,886,673
-1.67(-14.67%)
May 05, 2020
13.49
13.49
10.92
11.38
6,590,524
-0.36(-3.07%)
May 04, 2020
11.80
12.42
11.11
11.74
3,984,962
-0.86(-6.83%)
May 01, 2020
12.44
12.97
12.18
12.60
2,133,700
+0.09(+0.72%)
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%)
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
.