GNMK - GenMark Diagnostics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20196.626.776.606.696.69210,200
May 30, 20196.606.796.606.706.70296,000
May 29, 20196.626.756.606.646.64194,800
May 28, 20196.666.786.616.706.70132,200
May 24, 20196.626.836.626.676.67109,100
May 23, 20196.856.856.546.676.67183,700
May 22, 20196.967.076.786.966.96201,200
May 21, 20196.837.086.836.996.99142,500
May 20, 20196.846.906.706.876.87128,400
May 17, 20197.017.236.786.886.88198,900
May 16, 20197.187.417.057.097.09186,500
May 15, 20197.157.307.117.197.19117,800
May 14, 20197.127.287.117.257.25120,300
May 13, 20197.417.537.007.097.09285,300
May 10, 20197.497.567.217.557.55321,500
May 09, 20197.527.607.367.517.51240,000
May 08, 20197.677.787.477.567.56233,300
May 07, 20197.918.147.637.707.70296,900
May 06, 20197.848.177.818.018.01649,400
May 03, 20197.798.007.697.967.96363,600
May 02, 20197.717.937.557.797.79393,000
May 01, 20197.517.777.187.767.76650,100
Apr 30, 20197.447.457.207.247.24559,300
Apr 29, 20197.377.517.107.397.39201,800
Apr 26, 20197.207.437.187.337.33286,700
Apr 25, 20197.107.296.997.187.18275,400
Apr 24, 20197.257.267.047.107.10124,100
Apr 23, 20197.007.286.957.227.22244,500
Apr 22, 20196.977.206.927.007.00235,400
Apr 18, 20196.897.026.717.007.00311,700
Apr 17, 20197.327.396.626.926.92549,900
Apr 16, 20197.447.587.297.327.32220,500
Apr 15, 20197.517.727.377.447.44157,500
Apr 12, 20197.497.727.437.517.51182,300
Apr 11, 20197.467.497.307.447.44585,200
Apr 10, 20197.217.517.217.477.47232,000
Apr 09, 20197.337.367.207.217.21322,300
Apr 08, 20197.307.367.127.367.36121,800
Apr 05, 20197.117.347.077.317.31265,700
Apr 04, 20197.067.146.877.117.11216,100
Apr 03, 20197.187.266.997.067.06230,100
Apr 02, 20197.037.186.907.127.12264,100
Apr 01, 20197.177.196.977.037.0392,200
Mar 29, 20197.137.176.967.097.09213,500
Mar 28, 20197.207.317.017.117.11136,600
Mar 27, 20197.147.256.917.197.19183,500
Mar 26, 20197.307.347.077.177.17110,100
Mar 25, 20197.277.357.087.237.23155,900
Mar 22, 20197.497.697.267.307.30404,800
Mar 21, 20197.427.607.427.507.50346,900
Mar 20, 20197.407.517.297.467.46230,300
Mar 19, 20197.287.707.287.417.41276,300
Mar 18, 20197.057.277.007.237.23490,200
Mar 15, 20196.997.206.887.037.03637,900
Mar 14, 20197.107.166.916.966.96425,800
Mar 13, 20197.167.307.097.107.10584,700
Mar 12, 20197.137.166.987.147.14354,600
Mar 11, 20197.087.216.977.127.12255,600
Mar 08, 20196.987.136.947.057.05253,000
Mar 07, 20197.077.186.957.037.03225,400
Mar 06, 20197.367.377.017.147.14360,600
Mar 05, 20197.577.697.307.407.40278,600
Mar 04, 20197.787.827.487.597.59333,700
Mar 01, 20197.757.927.707.787.78375,900
Feb 28, 20197.937.957.677.697.69552,000
Feb 27, 20197.688.007.667.967.96636,800
Feb 26, 20197.587.797.497.707.70579,900
Feb 25, 20196.787.726.787.647.64793,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...