GNMK - GenMark Diagnostics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20195.766.005.726.006.00155,636
Oct 21, 20195.785.815.665.795.79238,700
Oct 18, 20195.535.875.505.745.74334,500
Oct 17, 20195.495.685.425.595.59287,600
Oct 16, 20195.175.495.145.465.46379,200
Oct 15, 20195.195.305.185.205.20231,500
Oct 14, 20195.405.515.145.215.21240,600
Oct 11, 20195.485.615.445.455.45106,500
Oct 10, 20195.565.585.425.425.42166,200
Oct 09, 20195.655.675.495.575.57111,100
Oct 08, 20195.775.785.565.635.63189,100
Oct 07, 20195.805.955.735.825.82120,700
Oct 04, 20195.745.835.555.835.83199,100
Oct 03, 20195.525.755.405.735.73284,900
Oct 02, 20195.565.565.355.515.51258,300
Oct 01, 20196.066.175.615.645.64201,100
Sep 30, 20196.056.206.006.066.06223,800
Sep 27, 20196.196.235.976.056.05179,200
Sep 26, 20196.246.366.096.226.22175,000
Sep 25, 20196.356.356.186.246.24129,400
Sep 24, 20196.356.486.236.336.33175,700
Sep 23, 20196.156.446.156.426.42144,600
Sep 20, 20195.986.185.836.186.18720,000
Sep 19, 20195.896.035.846.016.01230,900
Sep 18, 20195.775.965.725.895.89148,600
Sep 17, 20195.845.855.645.755.75225,100
Sep 16, 20195.966.055.845.885.88162,900
Sep 13, 20195.986.135.796.016.01125,900
Sep 12, 20196.156.255.945.955.95205,000
Sep 11, 20195.866.255.806.126.12339,800
Sep 10, 20195.875.935.615.825.82207,700
Sep 09, 20196.006.005.695.885.88197,700
Sep 06, 20195.936.105.846.016.01188,600
Sep 05, 20195.966.015.755.905.90355,200
Sep 04, 20195.935.995.835.895.89172,500
Sep 03, 20195.926.035.815.895.89223,000
Aug 30, 20196.136.135.935.995.99145,100
Aug 29, 20196.096.155.946.106.10168,000
Aug 28, 20195.986.165.926.036.03223,000
Aug 27, 20196.036.175.906.016.01313,900
Aug 26, 20196.156.295.956.096.09242,000
Aug 23, 20196.336.346.076.116.11348,400
Aug 22, 20196.286.456.246.356.35183,300
Aug 21, 20196.436.436.266.286.28260,700
Aug 20, 20196.256.446.256.376.37198,600
Aug 19, 20196.556.566.366.386.38227,500
Aug 16, 20196.456.586.446.496.49400,000
Aug 15, 20196.536.566.406.426.42177,200
Aug 14, 20196.506.616.506.526.52159,500
Aug 13, 20196.476.696.456.626.62390,000
Aug 12, 20196.556.646.486.506.50249,600
Aug 09, 20196.706.826.506.596.59422,800
Aug 08, 20196.706.816.686.736.73487,500
Aug 07, 20196.626.726.356.646.64453,700
Aug 06, 20196.856.896.346.656.65766,100
Aug 05, 20195.876.185.565.745.74481,900
Aug 02, 20196.366.365.846.036.03738,700
Aug 01, 20196.226.426.166.386.38334,800
Jul 31, 20196.376.506.206.266.26293,300
Jul 30, 20196.136.426.136.396.39351,400
Jul 29, 20196.326.326.186.226.22324,800
Jul 26, 20196.346.406.316.356.35154,400
Jul 25, 20196.286.416.246.296.29162,100
Jul 24, 20196.156.396.146.336.33302,100
Jul 23, 20196.186.226.046.166.16263,100
Jul 22, 20196.186.206.106.156.15254,200
Jul 19, 20196.146.266.126.166.16197,700
Jul 18, 20196.286.286.156.196.191,698,800
Jul 17, 20196.266.376.246.276.27186,800
Jul 16, 20196.346.346.146.246.241,042,900
Jul 15, 20196.456.456.266.336.33249,500
Jul 12, 20196.666.666.326.446.44228,800
Jul 11, 20196.646.776.616.666.66144,600
Jul 10, 20196.486.656.456.646.64578,500
Jul 09, 20196.396.476.396.456.45672,300
Jul 08, 20196.466.476.336.416.41665,700
Jul 05, 20196.456.526.396.496.4962,400
Jul 03, 20196.456.536.436.536.53105,100
Jul 02, 20196.416.476.336.436.43182,300
Jul 01, 20196.556.656.286.466.46312,300
Jun 28, 20196.396.676.126.496.49987,200
Jun 27, 20196.256.406.236.366.36462,800
Jun 26, 20196.276.336.156.226.22300,700
Jun 25, 20196.436.516.216.286.28388,500
Jun 24, 20196.676.796.326.436.43342,000
Jun 21, 20196.676.756.436.686.68533,700
Jun 20, 20196.967.026.706.716.71300,700
Jun 19, 20196.906.956.816.876.87120,700
Jun 18, 20196.836.946.836.886.88135,800
Jun 17, 20196.756.916.756.826.82155,900
Jun 14, 20196.927.006.746.766.76160,200
Jun 13, 20197.037.056.896.906.90237,900
Jun 12, 20196.937.076.886.996.99278,600
Jun 11, 20196.966.976.666.926.92375,500
Jun 10, 20196.746.956.746.876.87133,100
Jun 07, 20196.847.006.696.726.72151,800
Jun 06, 20196.746.836.606.816.81202,000
Jun 05, 20196.856.946.616.756.75218,700
Jun 04, 20196.736.856.626.816.81208,500
Jun 03, 20196.716.786.626.656.65235,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...