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 (%)
Jul 31, 2020
17.91
18.35
17.34
17.86
665,200
-0.06(-0.33%)
Jul 30, 2020
16.84
17.98
16.80
17.92
738,064
+0.83(+4.86%)
Jul 29, 2020
16.86
17.32
16.73
17.09
542,211
+0.17(+1.00%)
Jul 28, 2020
17.30
17.41
16.85
16.92
656,848
-0.49(-2.81%)
Jul 27, 2020
16.99
17.70
16.99
17.41
695,887
+0.61(+3.63%)
Jul 24, 2020
17.77
17.83
16.41
16.80
938,200
-1.13(-6.30%)
Jul 23, 2020
18.29
18.94
17.76
17.93
924,109
-0.30(-1.65%)
Jul 22, 2020
18.01
18.48
17.61
18.23
1,334,754
+0.10(+0.55%)
Jul 21, 2020
18.79
18.94
18.05
18.13
855,125
-0.48(-2.58%)
Jul 20, 2020
18.51
19.14
18.13
18.61
976,314
+0.34(+1.86%)
Jul 17, 2020
17.63
18.84
17.48
18.27
1,123,000
+0.61(+3.45%)
Jul 16, 2020
18.15
18.17
17.19
17.66
1,244,189
-0.42(-2.32%)
Jul 15, 2020
17.00
18.18
16.84
18.08
1,770,290
+0.93(+5.42%)
Jul 14, 2020
16.98
17.32
16.42
17.15
1,119,637
+0.21(+1.24%)
Jul 13, 2020
17.82
18.70
16.92
16.94
1,616,411
-0.50(-2.87%)
Jul 10, 2020
18.64
19.09
17.36
17.44
1,560,000
-1.25(-6.69%)
Jul 09, 2020
18.80
19.05
18.20
18.69
2,322,171
+0.09(+0.48%)
Jul 08, 2020
17.10
19.83
16.90
18.60
13,067,963
+3.01(+19.31%)
Jul 07, 2020
15.30
15.68
14.83
15.59
1,277,233
+0.17(+1.10%)
Jul 06, 2020
15.09
15.52
14.85
15.42
1,666,561
+0.49(+3.28%)
Jul 02, 2020
14.93
15.18
14.67
14.93
1,100,200
+0.01(+0.07%)
Jul 01, 2020
14.87
14.98
13.89
14.92
2,359,286
+0.21(+1.43%)
Jun 30, 2020
13.80
15.03
13.68
14.71
2,100,445
+1.13(+8.32%)
Jun 29, 2020
14.28
14.44
13.27
13.58
1,236,926
-0.51(-3.62%)
Jun 26, 2020
14.75
14.99
13.92
14.09
3,638,800
-0.61(-4.15%)
Jun 25, 2020
13.43
14.74
13.34
14.70
2,471,757
+1.37(+10.28%)
Jun 24, 2020
13.49
13.63
13.01
13.33
1,194,436
-0.16(-1.19%)
Jun 23, 2020
14.07
14.23
13.09
13.49
2,052,233
-0.34(-2.46%)
Jun 22, 2020
13.25
15.97
13.23
13.83
6,470,348
+0.74(+5.65%)
Jun 19, 2020
12.52
13.42
12.37
13.09
3,720,800
+0.78(+6.34%)
Jun 18, 2020
12.38
12.67
12.11
12.31
1,795,185
-0.15(-1.20%)
Jun 17, 2020
12.00
12.73
12.00
12.46
1,655,665
+0.47(+3.92%)
Jun 16, 2020
12.01
12.11
11.41
11.99
1,946,515
-0.06(-0.50%)
Jun 15, 2020
10.32
12.10
10.32
12.05
2,542,407
+1.69(+16.31%)
Jun 12, 2020
9.840
10.40
9.530
10.36
1,729,500
+0.59(+6.04%)
Jun 11, 2020
9.450
10.14
9.400
9.770
2,363,161
+0.10(+1.03%)
Jun 10, 2020
9.100
9.940
9.060
9.670
1,769,177
+0.62(+6.85%)
Jun 09, 2020
9.150
9.240
8.820
9.050
1,377,197
-0.07(-0.77%)
Jun 08, 2020
9.140
9.260
8.860
9.120
1,486,372
-0.02(-0.22%)
Jun 05, 2020
9.540
10.05
9.060
9.140
1,415,800
-0.46(-4.79%)
Jun 04, 2020
9.530
9.870
9.290
9.600
1,137,404
+0.05(+0.52%)
Jun 03, 2020
9.490
9.970
9.390
9.550
1,594,130
-0.03(-0.31%)
Jun 02, 2020
9.850
9.920
9.200
9.580
1,538,946
-0.37(-3.72%)
Jun 01, 2020
9.470
10.24
9.220
9.950
1,641,298
+0.46(+4.85%)
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%)
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
.