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 (%)
Feb 28, 2019
7.930
7.950
7.670
7.690
552,048
-0.27(-3.39%)
Feb 27, 2019
7.680
8.000
7.655
7.960
636,819
+0.26(+3.38%)
Feb 26, 2019
7.580
7.790
7.490
7.700
579,873
+0.06(+0.79%)
Feb 25, 2019
6.780
7.720
6.780
7.640
793,646
+0.33(+4.51%)
Feb 22, 2019
7.150
8.370
6.940
7.310
1,218,300
+0.49(+7.18%)
Feb 21, 2019
6.730
6.900
6.640
6.820
535,356
+0.09(+1.34%)
Feb 20, 2019
6.160
6.750
6.160
6.730
832,151
+0.47(+7.51%)
Feb 19, 2019
6.320
6.500
6.200
6.260
509,578
-0.05(-0.79%)
Feb 15, 2019
6.130
6.480
6.030
6.310
689,700
+0.24(+3.95%)
Feb 14, 2019
6.090
6.280
6.000
6.070
610,460
-0.03(-0.49%)
Feb 13, 2019
6.010
6.250
5.975
6.100
984,247
+0.09(+1.50%)
Feb 12, 2019
5.920
6.040
5.870
6.010
325,802
+0.16(+2.74%)
Feb 11, 2019
5.840
6.000
5.780
5.850
330,816
+0.04(+0.69%)
Feb 08, 2019
5.880
5.940
5.780
5.810
186,100
-0.10(-1.69%)
Feb 07, 2019
6.030
6.110
5.860
5.910
257,864
-0.16(-2.64%)
Feb 06, 2019
6.120
6.220
6.030
6.070
317,118
-0.05(-0.82%)
Feb 05, 2019
6.240
6.370
6.020
6.120
572,785
-0.12(-1.92%)
Feb 04, 2019
6.260
6.380
6.160
6.240
253,206
-0.01(-0.16%)
Feb 01, 2019
6.630
6.710
6.210
6.250
383,000
-0.39(-5.87%)
Jan 31, 2019
6.540
6.740
6.480
6.640
392,714
+0.16(+2.47%)
Jan 30, 2019
6.450
6.610
6.390
6.480
265,623
-0.01(-0.15%)
Jan 29, 2019
6.150
6.530
6.100
6.490
323,507
+0.30(+4.85%)
Jan 28, 2019
6.170
6.280
6.060
6.190
554,541
-0.07(-1.12%)
Jan 25, 2019
5.990
6.280
5.960
6.260
486,400
+0.28(+4.68%)
Jan 24, 2019
5.990
6.060
5.910
5.980
158,655
-0.01(-0.17%)
Jan 23, 2019
5.900
6.190
5.690
5.990
510,837
-0.01(-0.17%)
Jan 22, 2019
5.940
6.020
5.810
6.000
197,577
-0.01(-0.17%)
Jan 18, 2019
5.980
6.050
5.850
6.010
244,200
+0.06(+1.01%)
Jan 17, 2019
5.990
5.990
5.870
5.950
155,900
-0.04(-0.67%)
Jan 16, 2019
5.990
6.070
5.790
5.990
421,166
+0.00(+0.00%)
Jan 15, 2019
6.040
6.150
5.910
5.990
208,520
+0.19(+3.28%)
Jan 14, 2019
6.240
6.240
5.790
5.800
308,668
-0.52(-8.23%)
Jan 11, 2019
6.320
6.640
6.215
6.320
399,700
-0.07(-1.10%)
Jan 10, 2019
6.110
6.530
6.105
6.390
326,329
+0.21(+3.40%)
Jan 09, 2019
5.750
6.240
5.730
6.180
265,828
+0.43(+7.48%)
Jan 08, 2019
5.430
5.930
5.350
5.750
503,158
+0.53(+10.15%)
Jan 07, 2019
5.180
5.260
5.100
5.220
283,477
+0.00(+0.00%)
Jan 04, 2019
5.000
5.310
4.990
5.220
349,500
+0.28(+5.67%)
Jan 03, 2019
4.750
4.980
4.650
4.940
777,899
+0.12(+2.49%)
Jan 02, 2019
4.740
4.880
4.620
4.820
313,677
-0.04(-0.82%)
Dec 31, 2018
4.810
4.870
4.550
4.860
469,600
+0.08(+1.67%)
Dec 28, 2018
4.750
4.960
4.550
4.780
337,400
+0.17(+3.69%)
Dec 27, 2018
4.220
4.620
4.160
4.610
392,963
+0.22(+5.01%)
Dec 26, 2018
3.920
4.420
3.900
4.390
442,268
+0.56(+14.62%)
Dec 24, 2018
3.740
3.920
3.660
3.830
145,900
+0.09(+2.41%)
Dec 21, 2018
3.940
4.000
3.580
3.740
898,000
-0.19(-4.83%)
Dec 20, 2018
4.120
4.120
3.850
3.930
773,531
-0.18(-4.38%)
Dec 19, 2018
4.190
4.210
4.040
4.110
492,942
-0.08(-1.91%)
Dec 18, 2018
4.290
4.370
4.100
4.190
461,600
-0.02(-0.48%)
Dec 17, 2018
4.540
4.570
4.110
4.210
523,141
-0.37(-8.08%)
Dec 14, 2018
4.680
4.680
4.490
4.580
355,600
-0.11(-2.35%)
Dec 13, 2018
4.840
5.110
4.580
4.690
453,912
-0.12(-2.49%)
Dec 12, 2018
4.800
4.970
4.740
4.810
205,897
+0.06(+1.26%)
Dec 11, 2018
4.890
4.890
4.600
4.750
213,808
-0.07(-1.45%)
Dec 10, 2018
5.040
5.040
4.620
4.820
449,999
-0.21(-4.17%)
Dec 07, 2018
5.120
5.250
5.000
5.030
376,500
-0.13(-2.52%)
Dec 06, 2018
5.100
5.170
5.000
5.160
373,194
+0.03(+0.58%)
Dec 04, 2018
5.210
5.340
5.050
5.130
349,800
-0.08(-1.54%)
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
.