FinancialContent is the trusted provider of stock market information to the media industry.
GENMARK DIAGS RG (NQ: GNMK)
8.060 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 18, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2017 8.090 8.180 8.000 8.060 238,043 -0.05(-0.62%)
Oct 17, 2017 8.490 8.570 8.060 8.110 377,155 -0.39(-4.59%)
Oct 16, 2017 8.870 9.320 8.490 8.500 841,960 -0.39(-4.39%)
Oct 13, 2017 8.770 8.955 8.700 8.890 415,774 +0.10(+1.14%)
Oct 12, 2017 9.150 9.150 8.770 8.790 317,220 -0.39(-4.25%)
Oct 11, 2017 9.440 9.530 9.100 9.180 310,486 -0.27(-2.86%)
Oct 10, 2017 9.720 9.800 9.340 9.450 387,357 -0.20(-2.07%)
Oct 09, 2017 9.770 9.810 9.550 9.650 302,516 -0.09(-0.92%)
Oct 06, 2017 9.610 9.780 9.580 9.740 231,935 +0.14(+1.46%)
Oct 05, 2017 9.580 9.660 9.380 9.600 197,836 +0.04(+0.42%)
Oct 04, 2017 9.610 9.690 9.470 9.560 313,922 -0.10(-1.04%)
Oct 03, 2017 9.870 9.870 9.495 9.660 322,239 -0.19(-1.93%)
Oct 02, 2017 9.600 9.850 9.470 9.850 216,616 +0.22(+2.28%)
Sep 29, 2017 9.430 9.690 9.370 9.630 307,602 +0.24(+2.56%)
Sep 28, 2017 9.530 9.530 9.320 9.390 195,187 -0.10(-1.05%)
Sep 27, 2017 9.370 9.550 9.280 9.490 351,478 +0.13(+1.39%)
Sep 26, 2017 9.440 9.590 9.340 9.360 203,141 -0.09(-0.95%)
Sep 25, 2017 9.470 9.535 9.190 9.450 306,647 -0.07(-0.74%)
Sep 22, 2017 9.560 9.640 9.440 9.520 226,012 -0.04(-0.42%)
Sep 21, 2017 9.530 9.660 9.400 9.560 238,859 +0.00(+0.00%)
Sep 20, 2017 9.370 9.600 9.140 9.560 381,072 +0.16(+1.70%)
Sep 19, 2017 9.690 9.930 9.240 9.400 461,053 -0.25(-2.59%)
Sep 18, 2017 9.730 9.780 9.020 9.650 1,057,095 +0.73(+8.18%)
Sep 15, 2017 9.150 9.300 8.880 8.920 1,126,429 -0.27(-2.94%)
Sep 14, 2017 9.670 9.670 9.150 9.190 613,078 -0.56(-5.74%)
Sep 13, 2017 9.720 9.760 9.390 9.750 870,564 -0.05(-0.51%)
Sep 12, 2017 9.510 9.955 9.420 9.800 900,803 +0.37(+3.92%)
Sep 11, 2017 9.490 9.590 9.080 9.430 990,170 +0.03(+0.32%)
Sep 08, 2017 9.090 9.440 9.080 9.400 618,957 +0.32(+3.52%)
Sep 07, 2017 9.380 9.440 9.020 9.080 209,962 -0.26(-2.78%)
Sep 06, 2017 9.490 9.500 9.230 9.340 259,495 -0.10(-1.06%)
Sep 05, 2017 9.930 9.340 9.440 246,559 -0.39(-3.97%)
Sep 01, 2017 9.750 9.990 9.590 9.830 251,185 +0.09(+0.92%)
Aug 31, 2017 9.390 10.16 9.370 9.740 652,440 +0.43(+4.62%)
Aug 30, 2017 9.520 9.620 9.310 9.310 311,459 -0.23(-2.41%)
Aug 29, 2017 9.440 9.610 9.370 9.540 242,463 +0.07(+0.74%)
Aug 28, 2017 9.420 9.520 9.370 9.470 103,187 +0.07(+0.74%)
Aug 25, 2017 9.690 9.710 9.360 9.400 282,303 -0.28(-2.89%)
Aug 24, 2017 9.510 9.710 9.360 9.680 188,632 +0.19(+2.00%)
Aug 23, 2017 9.420 9.600 9.320 9.490 182,074 +0.05(+0.53%)
Aug 22, 2017 9.560 9.660 9.420 9.440 376,146 -0.10(-1.05%)
Aug 21, 2017 9.450 9.560 9.330 9.540 275,461 -0.06(-0.63%)
Aug 18, 2017 9.620 9.700 9.330 9.600 317,784 -0.09(-0.93%)
Aug 17, 2017 9.750 9.900 9.620 9.690 219,463 -0.10(-1.02%)
Aug 16, 2017 9.990 10.04 9.750 9.790 196,671 -0.20(-2.00%)
Aug 15, 2017 10.16 10.23 9.980 9.990 205,246 -0.10(-0.99%)
Aug 14, 2017 10.06 10.31 9.870 10.09 497,623 +0.09(+0.90%)
Aug 11, 2017 10.22 10.28 9.810 10.00 450,043 -0.17(-1.67%)
Aug 10, 2017 10.31 10.36 10.03 10.17 756,334 -0.16(-1.55%)
Aug 09, 2017 10.72 10.75 10.23 10.33 352,881 -0.43(-4.00%)
Aug 08, 2017 10.83 10.90 10.59 10.76 277,413 -0.08(-0.74%)
Aug 07, 2017 10.98 11.08 10.71 10.84 339,725 -0.20(-1.81%)
Aug 04, 2017 10.70 11.05 10.61 11.04 332,760 +0.40(+3.76%)
Aug 03, 2017 10.88 10.95 10.49 10.64 795,432 -0.23(-2.12%)
Aug 02, 2017 10.33 11.17 10.27 10.87 1,195,150 +0.16(+1.54%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More