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 (%)
Oct 31, 2019
5.800
5.800
5.490
5.610
280,098
-0.19(-3.28%)
Oct 30, 2019
5.880
5.910
5.690
5.800
187,438
-0.16(-2.68%)
Oct 29, 2019
5.890
5.980
5.810
5.960
150,099
+0.02(+0.34%)
Oct 28, 2019
5.830
5.980
5.790
5.940
183,958
+0.13(+2.24%)
Oct 25, 2019
5.790
5.910
5.720
5.810
101,900
+0.01(+0.17%)
Oct 24, 2019
5.800
6.020
5.740
5.800
198,160
-0.03(-0.51%)
Oct 23, 2019
5.930
6.040
5.740
5.830
244,516
-0.13(-2.18%)
Oct 22, 2019
5.760
6.010
5.720
5.960
198,543
+0.17(+2.94%)
Oct 21, 2019
5.780
5.810
5.660
5.790
238,695
+0.05(+0.96%)
Oct 18, 2019
5.530
5.870
5.500
5.735
334,400
+0.15(+2.59%)
Oct 17, 2019
5.490
5.680
5.420
5.590
288,798
+0.13(+2.38%)
Oct 16, 2019
5.170
5.490
5.140
5.460
379,245
+0.26(+5.00%)
Oct 15, 2019
5.190
5.295
5.175
5.200
231,511
-0.01(-0.19%)
Oct 14, 2019
5.400
5.510
5.140
5.210
240,981
-0.24(-4.40%)
Oct 11, 2019
5.480
5.605
5.440
5.450
106,500
+0.03(+0.55%)
Oct 10, 2019
5.560
5.580
5.420
5.420
166,245
-0.15(-2.69%)
Oct 09, 2019
5.650
5.670
5.490
5.570
111,109
-0.06(-1.07%)
Oct 08, 2019
5.770
5.780
5.560
5.630
189,721
-0.19(-3.26%)
Oct 07, 2019
5.800
5.950
5.730
5.820
120,717
-0.01(-0.17%)
Oct 04, 2019
5.740
5.830
5.550
5.830
199,000
+0.10(+1.75%)
Oct 03, 2019
5.520
5.750
5.400
5.730
284,916
+0.22(+3.99%)
Oct 02, 2019
5.560
5.560
5.350
5.510
258,286
-0.13(-2.30%)
Oct 01, 2019
6.060
6.170
5.610
5.640
201,068
-0.42(-6.93%)
Sep 30, 2019
6.050
6.200
6.000
6.060
223,786
+0.01(+0.17%)
Sep 27, 2019
6.190
6.230
5.970
6.050
179,100
-0.17(-2.73%)
Sep 26, 2019
6.240
6.355
6.090
6.220
175,000
-0.02(-0.32%)
Sep 25, 2019
6.350
6.350
6.180
6.240
129,425
-0.09(-1.42%)
Sep 24, 2019
6.350
6.480
6.230
6.330
175,736
-0.09(-1.40%)
Sep 23, 2019
6.150
6.440
6.150
6.420
144,634
+0.24(+3.88%)
Sep 20, 2019
5.980
6.180
5.830
6.180
720,000
+0.17(+2.83%)
Sep 19, 2019
5.890
6.030
5.840
6.010
230,946
+0.12(+2.04%)
Sep 18, 2019
5.770
5.960
5.720
5.890
148,598
+0.14(+2.43%)
Sep 17, 2019
5.840
5.850
5.635
5.750
225,121
-0.13(-2.21%)
Sep 16, 2019
5.960
6.050
5.840
5.880
162,948
-0.13(-2.16%)
Sep 13, 2019
5.980
6.130
5.790
6.010
125,800
+0.06(+1.01%)
Sep 12, 2019
6.150
6.250
5.940
5.950
204,961
-0.17(-2.78%)
Sep 11, 2019
5.860
6.250
5.800
6.120
339,838
+0.30(+5.15%)
Sep 10, 2019
5.870
5.925
5.610
5.820
207,659
-0.06(-1.02%)
Sep 09, 2019
6.000
6.000
5.690
5.880
197,704
-0.13(-2.16%)
Sep 06, 2019
5.930
6.095
5.840
6.010
188,500
+0.11(+1.86%)
Sep 05, 2019
5.960
6.010
5.750
5.900
355,209
+0.01(+0.17%)
Sep 04, 2019
5.930
5.990
5.830
5.890
172,491
+0.00(+0.00%)
Sep 03, 2019
5.920
6.030
5.810
5.890
222,987
-0.10(-1.67%)
Aug 30, 2019
6.130
6.130
5.930
5.990
145,100
-0.11(-1.80%)
Aug 29, 2019
6.090
6.150
5.940
6.100
168,032
+0.07(+1.16%)
Aug 28, 2019
5.980
6.160
5.920
6.030
223,039
+0.02(+0.33%)
Aug 27, 2019
6.030
6.170
5.900
6.010
313,921
-0.08(-1.31%)
Aug 26, 2019
6.150
6.290
5.950
6.090
241,966
-0.02(-0.33%)
Aug 23, 2019
6.330
6.335
6.070
6.110
348,400
-0.24(-3.78%)
Aug 22, 2019
6.280
6.450
6.240
6.350
183,263
+0.07(+1.11%)
Aug 21, 2019
6.430
6.430
6.260
6.280
260,735
-0.09(-1.41%)
Aug 20, 2019
6.250
6.440
6.250
6.370
198,601
-0.01(-0.16%)
Aug 19, 2019
6.550
6.560
6.360
6.380
230,514
-0.11(-1.69%)
Aug 16, 2019
6.450
6.580
6.440
6.490
400,000
+0.07(+1.09%)
Aug 15, 2019
6.530
6.560
6.400
6.420
177,229
-0.10(-1.53%)
Aug 14, 2019
6.500
6.610
6.495
6.520
159,521
-0.10(-1.51%)
Aug 13, 2019
6.470
6.690
6.450
6.620
390,032
+0.12(+1.85%)
Aug 12, 2019
6.550
6.640
6.480
6.500
249,866
-0.09(-1.37%)
Aug 09, 2019
6.700
6.820
6.500
6.590
422,800
-0.14(-2.08%)
Aug 08, 2019
6.700
6.810
6.681
6.730
487,505
+0.09(+1.36%)
Aug 07, 2019
6.620
6.720
6.349
6.640
453,708
-0.01(-0.15%)
Aug 06, 2019
6.850
6.890
6.340
6.650
766,147
+0.91(+15.85%)
Aug 05, 2019
5.870
6.180
5.560
5.740
481,892
-0.29(-4.81%)
Aug 02, 2019
6.360
6.360
5.840
6.030
738,700
-0.35(-5.49%)
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
.