GNMK - GenMark Diagnostics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20197.158.376.947.317.311,218,400
Feb 21, 20196.736.906.646.826.82535,400
Feb 20, 20196.166.756.166.736.73832,200
Feb 19, 20196.326.506.206.266.26509,600
Feb 15, 20196.136.486.036.316.31689,800
Feb 14, 20196.096.286.006.076.07610,500
Feb 13, 20196.016.255.986.106.10984,200
Feb 12, 20195.926.045.876.016.01325,800
Feb 11, 20195.846.005.785.855.85330,800
Feb 08, 20195.885.945.785.815.81186,200
Feb 07, 20196.036.115.865.915.91257,900
Feb 06, 20196.126.226.036.076.07317,100
Feb 05, 20196.246.376.026.126.12572,800
Feb 04, 20196.266.386.166.246.24253,200
Feb 01, 20196.636.716.216.256.25383,100
Jan 31, 20196.546.746.486.646.64392,700
Jan 30, 20196.456.616.396.486.48265,600
Jan 29, 20196.156.536.106.496.49323,500
Jan 28, 20196.176.286.066.196.19554,500
Jan 25, 20195.996.285.966.266.26486,500
Jan 24, 20195.996.065.915.985.98158,700
Jan 23, 20195.906.195.695.995.99510,800
Jan 22, 20195.946.025.816.006.00197,600
Jan 18, 20195.986.055.856.016.01244,200
Jan 17, 20195.995.995.875.955.95155,900
Jan 16, 20195.996.075.795.995.99421,200
Jan 15, 20196.046.155.915.995.99208,500
Jan 14, 20196.246.245.796.036.03308,600
Jan 11, 20196.326.646.226.326.32399,700
Jan 10, 20196.116.536.116.396.39326,300
Jan 09, 20195.756.245.736.186.18265,800
Jan 08, 20195.435.935.355.755.75503,200
Jan 07, 20195.185.265.105.225.22283,500
Jan 04, 20195.005.314.995.225.22349,500
Jan 03, 20194.754.984.654.944.94777,900
Jan 02, 20194.744.884.624.824.82313,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...