FinancialContent is the trusted provider of stock market information to the media industry.
GENMARK DIAGS RG (NQ: GNMK)
4.300 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 14, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2017 4.800 4.800 4.250 4.300 407,461 -0.48(-10.04%)
Dec 13, 2017 4.410 4.825 4.410 4.780 504,790 +0.38(+8.64%)
Dec 12, 2017 4.470 4.550 4.330 4.400 329,244 -0.06(-1.35%)
Dec 11, 2017 4.360 4.470 4.230 4.460 309,408 +0.07(+1.59%)
Dec 08, 2017 4.270 4.485 4.220 4.390 319,968 +0.13(+3.05%)
Dec 07, 2017 4.240 4.365 4.200 4.260 346,285 +0.04(+0.95%)
Dec 06, 2017 4.420 4.510 4.220 4.220 221,991 -0.22(-4.95%)
Dec 05, 2017 4.500 4.620 4.385 4.440 340,254 -0.08(-1.77%)
Dec 04, 2017 4.700 4.700 4.345 4.520 802,627 -0.18(-3.83%)
Dec 01, 2017 4.470 4.750 4.440 4.700 674,120 +0.25(+5.62%)
Nov 30, 2017 4.400 4.500 4.350 4.450 578,035 +0.05(+1.14%)
Nov 29, 2017 4.500 4.610 4.400 4.400 410,608 -0.11(-2.44%)
Nov 28, 2017 4.700 4.710 4.480 4.510 567,044 -0.17(-3.63%)
Nov 27, 2017 4.650 4.755 4.600 4.680 457,052 +0.03(+0.65%)
Nov 24, 2017 4.640 4.663 4.550 4.650 139,375 +0.01(+0.22%)
Nov 22, 2017 4.740 4.800 4.640 4.640 334,395 -0.07(-1.49%)
Nov 21, 2017 4.690 4.720 4.550 4.710 425,851 +0.07(+1.51%)
Nov 20, 2017 4.740 4.920 4.590 4.640 698,430 -0.13(-2.73%)
Nov 17, 2017 4.800 4.930 4.710 4.770 415,855 -0.03(-0.63%)
Nov 16, 2017 4.860 5.000 4.725 4.800 828,792 -0.06(-1.23%)
Nov 15, 2017 4.680 4.877 4.551 4.860 826,767 +0.15(+3.18%)
Nov 14, 2017 4.710 4.960 4.590 4.710 277,194 -0.03(-0.63%)
Nov 13, 2017 4.930 4.970 4.650 4.740 828,467 -0.19(-3.85%)
Nov 10, 2017 4.950 5.030 4.800 4.930 721,374 -0.06(-1.20%)
Nov 09, 2017 5.150 5.150 4.690 4.990 1,114,231 +0.06(+1.22%)
Nov 08, 2017 4.140 5.010 4.080 4.930 2,173,733 +0.83(+20.24%)
Nov 07, 2017 3.880 4.260 3.870 4.100 2,360,417 +0.29(+7.61%)
Nov 06, 2017 4.360 4.450 3.630 3.810 4,687,482 -0.45(-10.56%)
Nov 03, 2017 6.000 6.170 3.870 4.260 7,045,690 -3.00(-41.32%)
Nov 02, 2017 7.240 7.470 7.130 7.260 657,018 -0.04(-0.55%)
Nov 01, 2017 7.500 7.540 7.290 7.300 359,935 -0.15(-2.01%)
Oct 31, 2017 7.450 7.600 7.310 7.450 586,794 +0.06(+0.81%)
Oct 30, 2017 7.530 7.710 7.300 7.390 460,304 -0.19(-2.51%)
Oct 27, 2017 7.730 7.810 7.510 7.580 383,489 -0.15(-1.94%)
Oct 26, 2017 7.820 7.913 7.720 7.730 120,985 -0.10(-1.28%)
Oct 25, 2017 7.780 7.880 7.650 7.830 195,823 +0.01(+0.13%)
Oct 24, 2017 7.910 7.950 7.790 7.820 162,539 -0.11(-1.39%)
Oct 23, 2017 7.940 8.030 7.800 7.930 248,093 +0.01(+0.13%)
Oct 20, 2017 7.920 7.950 7.730 7.920 262,875 +0.08(+1.02%)
Oct 19, 2017 7.690 7.840 331,377 -0.22(-2.73%)
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%)
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