Dark

GNMK
GenMark Diagnostics, Inc. Common Stock
stock NASDAQ

Inactive

Apr 21, 2021

24.04USD0.000%(0.00)3,825,678

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-24.04)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-21	24.0400	24.0600	24.0300	24.040	0.000%	3,825,678	0.000%
2021-04-20	24.0200	24.0500	24.0100	24.040	+0.125%	1,205,388	0.000%
2021-04-19	24.0000	24.0800	24.0000	24.010	0.000%	3,400,662	+0.125%
2021-04-16	24.0300	24.0300	23.9900	24.010	+0.083%	1,243,229	+0.125%
2021-04-15	23.9900	24.0300	23.9800	23.990	0.000%	3,248,458	+0.208%
2021-04-14	23.9900	24.0000	23.9800	23.990	0.000%	3,906,018	+0.208%
2021-04-13	23.9600	24.0079	23.9500	23.990	+0.419%	4,301,335	+0.208%
2021-04-12	23.9700	23.9900	23.8450	23.890	-0.417%	2,184,938	+0.628%
2021-04-09	23.9600	24.0300	23.9500	23.990	+0.167%	1,032,346	+0.208%
2021-04-08	24.0000	24.0000	23.9400	23.950	+0.084%	1,619,617	+0.376%
2021-04-07	23.9600	23.9900	23.9300	23.930	-0.292%	1,737,790	+0.460%
2021-04-06	24.0100	24.0600	23.9400	24.000	+0.209%	3,184,445	+0.167%
2021-04-05	23.9900	24.1000	23.9200	23.950	-0.167%	2,045,560	+0.376%
2021-04-01	24.0300	24.1300	23.9500	23.990	+0.377%	2,777,138	+0.208%
2021-03-31	24.0500	24.0500	23.8900	23.900	-0.624%	3,089,716	+0.586%
2021-03-30	24.0000	24.0600	23.9400	24.050	+0.586%	4,591,255	-0.042%
2021-03-29	24.2100	24.2200	23.9100	23.910	-1.035%	4,478,500	+0.544%
2021-03-26	24.1500	24.2500	24.1300	24.160	-0.041%	3,986,207	-0.497%
2021-03-25	23.9600	24.2499	23.9600	24.170	+1.003%	6,030,127	-0.538%
2021-03-24	24.0000	24.0000	23.8650	23.930	-0.250%	4,103,857	+0.460%
2021-03-23	23.9600	24.0400	23.9350	23.990	-0.042%	3,229,891	+0.208%
2021-03-22	23.9700	24.0300	23.9100	24.000	-0.166%	2,781,120	+0.167%
2021-03-19	23.8900	24.1700	23.8400	24.040	+0.754%	8,760,263	0.000%
2021-03-18	23.8800	23.9300	23.8500	23.860	-0.084%	6,633,355	+0.754%
2021-03-17	23.9300	23.9600	23.8400	23.880	-0.084%	8,591,695	+0.670%
2021-03-16	23.9000	24.0000	23.8900	23.900	-0.334%	10,434,494	+0.586%
2021-03-15	23.8700	24.0000	23.8000	23.980	+29.622%	39,715,323	+0.250%
2021-03-12	18.3800	19.0000	17.8000	18.500	+0.190%	506,191	+29.946%
2021-03-11	18.0000	18.5000	17.1101	18.465	+3.272%	912,975	+30.192%
2021-03-10	20.3300	20.4850	15.3501	17.880	-10.241%	3,378,080	+34.452%
2021-03-09	19.9750	21.3100	19.6500	19.920	+0.302%	524,060	+20.683%
2021-03-08	19.6800	20.0100	19.1800	19.860	+2.689%	820,010	+21.047%
2021-03-05	18.5600	19.4400	17.6900	19.340	+4.146%	930,444	+24.302%
2021-03-04	18.8600	19.6600	18.1210	18.570	-2.520%	1,312,818	+29.456%
2021-03-03	18.8800	19.4900	18.5000	19.050	+0.581%	860,812	+26.194%
2021-03-02	19.0900	20.1260	18.8700	18.940	-0.577%	792,366	+26.927%
2021-03-01	19.1900	19.6200	18.4100	19.050	-2.558%	927,999	+26.194%
2021-02-26	17.0000	19.8800	16.9040	19.550	+3.989%	1,968,354	+22.967%
2021-02-25	19.1600	19.4800	18.6200	18.800	-2.540%	1,103,610	+27.872%
2021-02-24	19.1200	19.6900	19.0800	19.290	+0.130%	573,908	+24.624%
2021-02-23	19.3500	19.7500	18.3200	19.265	-2.800%	1,080,952	+24.786%
2021-02-22	20.3600	20.7700	19.5100	19.820	-4.159%	882,198	+21.292%
2021-02-19	21.8000	21.8000	20.2800	20.680	-4.524%	1,223,813	+16.248%
2021-02-18	21.6300	22.2800	21.3200	21.660	-0.824%	498,833	+10.988%
2021-02-17	21.5500	21.9400	21.1148	21.840	+0.322%	778,633	+10.073%
2021-02-16	23.4300	23.5900	20.9500	21.770	-4.266%	1,800,622	+10.427%
2021-02-12	21.5500	22.8000	21.1800	22.740	+1.292%	1,694,084	+5.717%
2021-02-11	19.2700	23.4900	19.1000	22.450	+33.155%	7,783,083	+7.082%
2021-02-10	17.0000	17.7800	16.5400	16.860	0.000%	877,960	+42.586%
2021-02-09	14.7300	17.7200	14.6700	16.860	+13.459%	2,757,718	+42.586%
2021-02-08	15.0000	15.0906	14.3700	14.860	+1.295%	1,008,019	+61.777%
2021-02-05	14.5500	15.1000	14.3700	14.670	+0.755%	910,055	+63.872%
2021-02-04	14.6900	14.7300	14.2200	14.560	-0.546%	1,010,080	+65.110%
2021-02-03	13.8000	14.6800	13.6000	14.640	+6.087%	1,054,692	+64.208%
2021-02-02	13.9700	14.1100	13.6200	13.800	+0.951%	841,577	+74.203%
2021-02-01	13.8100	14.5000	13.6500	13.670	-1.014%	921,582	+75.860%
2021-01-29	12.7600	14.5000	12.7600	13.810	-0.719%	1,467,422	+74.077%
2021-01-28	13.4700	14.2500	13.4300	13.910	+3.651%	1,267,736	+72.825%
2021-01-27	14.0600	14.7500	13.3400	13.420	-7.384%	1,543,849	+79.136%
2021-01-26	15.5600	15.5750	14.2700	14.490	-6.214%	828,976	+65.908%
2021-01-25	14.1800	15.6400	14.1800	15.450	+0.195%	1,810,008	+55.599%
2021-01-22	14.6900	15.4800	14.5300	15.420	+5.328%	2,543,734	+55.901%
2021-01-21	14.9300	15.1900	14.5000	14.640	-1.547%	435,259	+64.208%
2021-01-20	14.7500	15.0450	14.6200	14.870	+1.225%	662,974	+61.668%
2021-01-19	14.2700	14.9200	14.0900	14.690	+3.890%	966,805	+63.649%
2021-01-15	14.6500	14.8300	13.8700	14.140	-3.217%	646,247	+70.014%
2021-01-14	14.7500	15.1700	14.3000	14.610	-1.117%	1,017,460	+64.545%
2021-01-13	14.5500	15.2000	14.1200	14.775	+1.546%	1,046,808	+62.707%
2021-01-12	16.2900	17.0750	14.4200	14.550	-6.008%	1,180,059	+65.223%
2021-01-11	16.6700	16.9800	15.3350	15.480	-6.915%	605,799	+55.297%
2021-01-08	16.4600	17.2099	16.2000	16.630	+0.241%	601,899	+44.558%
2021-01-07	16.5400	17.5800	16.3600	16.590	+0.606%	1,197,714	+44.907%
2021-01-06	15.7000	16.5200	15.5400	16.490	+6.182%	900,195	+45.785%
2021-01-05	15.0739	15.6000	14.9200	15.530	+2.712%	708,358	+54.797%
2021-01-04	14.7400	15.2373	14.5300	15.120	+3.562%	906,819	+58.995%
2020-12-31	14.5200	14.6700	14.2000	14.600	+0.551%	345,500	+64.658%
2020-12-30	14.3100	14.6300	14.2500	14.520	+1.895%	251,147	+65.565%
2020-12-29	14.9200	14.9900	13.9200	14.250	-4.555%	513,101	+68.702%
2020-12-28	15.1400	15.6800	14.6400	14.930	-1.126%	645,018	+61.018%
2020-12-24	15.0000	15.4800	14.9500	15.100	+0.133%	244,639	+59.205%
2020-12-23	15.3600	15.4000	14.8700	15.080	-1.951%	429,994	+59.416%
2020-12-22	14.9800	15.4700	14.6900	15.380	+3.569%	1,430,680	+56.307%
2020-12-21	13.9714	15.0231	13.8003	14.850	+5.769%	684,022	+61.886%
2020-12-18	13.7000	14.1200	13.4000	14.040	+3.235%	1,393,468	+71.225%
2020-12-17	13.2900	13.6300	13.0100	13.600	+2.874%	617,473	+76.765%
2020-12-16	13.1500	13.2600	12.9200	13.220	0.000%	383,880	+81.846%
2020-12-15	13.3900	13.4600	12.8100	13.220	+2.481%	430,460	+81.846%
2020-12-14	13.0800	13.2000	12.3200	12.900	-0.463%	671,315	+86.357%
2020-12-11	13.4900	13.7900	12.6400	12.960	-4.000%	680,594	+85.494%
2020-12-10	12.7900	13.8600	12.7001	13.500	+4.247%	736,315	+78.074%
2020-12-09	13.4200	13.5800	12.5800	12.950	-4.145%	552,453	+85.637%
2020-12-08	14.1900	14.6100	13.4900	13.510	-4.523%	608,560	+77.942%
2020-12-07	13.9700	14.2960	13.8300	14.150	+0.712%	513,032	+69.894%
2020-12-04	13.7900	14.1600	13.5900	14.050	+1.885%	357,917	+71.103%
2020-12-03	13.5900	14.0900	13.5300	13.790	+2.148%	323,813	+74.329%
2020-12-02	13.2200	13.5900	13.0200	13.500	+1.427%	607,429	+78.074%
2020-12-01	13.5200	13.8600	13.1700	13.310	-0.449%	797,806	+80.616%
2020-11-30	13.1500	13.4200	12.9300	13.370	+3.243%	749,095	+79.806%
2020-11-27	12.4200	13.2500	12.4100	12.950	+4.267%	468,451	+85.637%
2020-11-25	12.7200	12.8000	12.1500	12.420	-2.128%	1,065,691	+93.559%
2020-11-24	13.1700	13.3000	12.4900	12.690	-4.371%	1,022,661	+89.441%
2020-11-23	13.4400	13.5200	13.2100	13.270	-1.412%	474,304	+81.161%
2020-11-20	13.0100	13.7200	13.0100	13.460	+2.202%	465,761	+78.603%
2020-11-19	13.8500	14.1300	13.1000	13.170	-5.591%	440,738	+82.536%
2020-11-18	13.7400	14.4500	13.7400	13.950	+1.974%	1,187,774	+72.330%
2020-11-17	13.5600	13.8500	13.4300	13.680	+0.885%	560,268	+75.731%
2020-11-16	12.8000	13.5700	12.5400	13.560	+3.275%	796,327	+77.286%
2020-11-13	13.7000	13.8700	13.0700	13.130	-3.456%	457,522	+83.092%
2020-11-12	13.6800	13.8000	13.2300	13.600	+0.074%	735,817	+76.765%
2020-11-11	12.3800	13.6700	12.1000	13.590	+10.130%	902,321	+76.895%
2020-11-10	12.3800	12.7100	12.1200	12.340	-0.162%	974,100	+94.814%
2020-11-09	13.0000	13.0000	10.9100	12.360	-10.694%	2,529,145	+94.498%
2020-11-06	13.6500	13.9400	13.3300	13.840	+0.875%	446,109	+73.699%
2020-11-05	13.7800	13.9700	13.2400	13.720	-0.363%	640,707	+75.219%
2020-11-04	13.3700	14.0000	13.3000	13.770	+4.397%	819,969	+74.582%
2020-11-03	12.7300	13.2600	12.5000	13.190	+4.186%	885,913	+82.259%
2020-11-02	12.3000	12.9900	12.2300	12.660	+3.601%	878,458	+89.889%
2020-10-30	12.3900	12.7000	11.8200	12.220	-2.240%	1,027,446	+96.727%
2020-10-29	11.3200	12.9700	10.9700	12.500	+7.945%	1,946,961	+92.320%
2020-10-28	11.5500	11.8400	11.1300	11.580	-1.363%	1,218,621	+107.599%
2020-10-27	11.3400	12.1800	11.3400	11.740	+2.892%	1,089,846	+104.770%
2020-10-26	11.4200	11.6100	11.0100	11.410	-0.955%	647,432	+110.692%
2020-10-23	11.3100	11.5900	10.9700	11.520	+1.947%	853,580	+108.681%
2020-10-22	11.0700	11.3200	10.8800	11.300	+1.894%	572,953	+112.743%
2020-10-21	11.3600	11.4800	10.9200	11.090	-2.805%	672,286	+116.772%
2020-10-20	11.2400	11.7200	11.2400	11.410	+0.795%	677,672	+110.692%
2020-10-19	11.7700	11.7900	11.2300	11.320	-3.413%	768,842	+112.367%
2020-10-16	12.2300	12.4500	11.6000	11.720	-4.715%	764,592	+105.119%
2020-10-15	11.8300	12.3500	11.5400	12.300	+3.361%	827,670	+95.447%
2020-10-14	12.3200	12.5300	11.7300	11.900	-3.487%	1,366,561	+102.017%
2020-10-13	12.3500	12.9000	12.2600	12.330	+0.162%	1,519,762	+94.972%
2020-10-12	14.1900	14.3000	12.2500	12.310	-12.757%	2,442,704	+95.288%
2020-10-09	15.7100	15.7500	13.6000	14.110	-1.329%	4,345,769	+70.376%
2020-10-08	15.2700	15.3500	14.0000	14.300	-5.361%	1,146,175	+68.112%
2020-10-07	14.2100	15.1500	14.2100	15.110	+6.860%	1,276,128	+59.100%
2020-10-06	13.9300	14.5800	13.8300	14.140	+2.836%	600,364	+70.014%
2020-10-05	13.0200	13.9300	13.0100	13.750	-1.786%	906,013	+74.836%
2020-10-02	13.8100	14.2000	13.3200	14.000	-0.639%	841,986	+71.714%
2020-10-01	14.4600	14.4600	13.9000	14.090	-0.775%	713,883	+70.617%
2020-09-30	14.0200	14.3800	13.9300	14.200	+1.429%	523,140	+69.296%
2020-09-29	14.0400	14.3000	13.4200	14.000	+2.564%	586,538	+71.714%
2020-09-28	13.5000	13.9400	13.1900	13.650	+2.477%	681,299	+76.117%
2020-09-25	13.0400	13.3800	12.7600	13.320	+1.835%	490,172	+80.480%
2020-09-24	13.4200	13.6100	12.9300	13.080	-3.469%	432,190	+83.792%
2020-09-23	13.9100	14.2800	13.2700	13.550	-4.105%	831,017	+77.417%
2020-09-22	14.4900	14.4900	13.4200	14.130	-2.552%	1,040,680	+70.134%
2020-09-21	13.5200	14.6200	13.2700	14.500	+6.461%	1,384,038	+65.793%
2020-09-18	12.3200	13.6300	12.3200	13.620	+11.915%	1,533,505	+76.505%
2020-09-17	12.7200	12.7600	11.8200	12.170	-3.946%	890,660	+97.535%
2020-09-16	12.3700	13.2700	12.3000	12.670	+2.260%	965,113	+89.740%
2020-09-15	12.6800	12.7200	12.1900	12.390	-1.196%	561,400	+94.027%
2020-09-14	12.1800	12.7300	12.1800	12.540	+3.465%	626,490	+91.707%
2020-09-11	11.9900	12.5500	11.9700	12.120	+1.763%	1,010,741	+98.350%
2020-09-10	11.5300	12.1100	11.4600	11.910	+2.939%	981,406	+101.847%
2020-09-09	11.4200	11.6100	11.2000	11.570	+2.844%	798,513	+107.779%
2020-09-08	11.0200	11.5600	10.8700	11.250	-2.089%	1,085,094	+113.689%
2020-09-04	11.6200	11.7900	10.6000	11.490	-1.962%	1,638,836	+109.225%
2020-09-03	12.2000	12.2000	11.3700	11.720	-5.178%	1,189,321	+105.119%
2020-09-02	12.1200	12.4200	11.7300	12.360	+3.000%	976,974	+94.498%
2020-09-01	12.9400	13.0800	11.9800	12.000	-7.479%	1,634,269	+100.333%
2020-08-31	12.8600	13.0800	12.7100	12.970	-0.917%	1,271,224	+85.351%
2020-08-28	13.1500	13.3000	12.7800	13.090	-0.229%	1,862,302	+83.652%
2020-08-27	13.1000	13.3300	11.9400	13.120	-12.766%	6,328,568	+83.232%
2020-08-26	14.9800	15.1200	14.5000	15.040	+0.334%	810,154	+59.840%
2020-08-25	14.1400	15.1800	13.9500	14.990	+3.665%	950,823	+60.374%
2020-08-24	15.4000	15.4000	13.9200	14.460	-5.552%	1,447,881	+66.252%
2020-08-21	15.7800	15.8200	15.2200	15.310	-3.224%	458,492	+57.022%
2020-08-20	15.4100	15.9700	15.3300	15.820	+2.594%	656,930	+51.960%
2020-08-19	15.8700	16.0500	15.0700	15.420	-3.444%	1,082,081	+55.901%
2020-08-18	15.8500	16.0400	15.2100	15.970	+0.757%	995,195	+50.532%
2020-08-17	15.4100	16.1000	14.8800	15.850	+4.071%	1,046,083	+51.672%
2020-08-14	15.9000	15.9700	15.0200	15.230	-4.514%	940,835	+57.846%
2020-08-13	15.6500	16.3600	15.6200	15.950	+2.638%	825,738	+50.721%
2020-08-12	15.1500	15.7000	14.8600	15.540	+2.914%	898,924	+54.698%
2020-08-11	15.1700	15.5600	14.7100	15.100	-2.392%	1,491,762	+59.205%
2020-08-10	16.1500	16.3900	15.3100	15.470	-4.388%	1,273,522	+55.398%
2020-08-07	16.5000	16.8100	15.8000	16.180	-1.341%	1,179,615	+48.578%
2020-08-06	19.0900	19.2000	15.8400	16.400	-13.956%	2,416,128	+46.585%
2020-08-05	18.4700	20.8800	17.8700	19.060	-0.209%	2,330,864	+26.128%
2020-08-04	18.9300	19.2500	18.4100	19.100	+1.542%	992,544	+25.864%
2020-08-03	17.8500	18.9800	17.7700	18.810	+5.319%	961,328	+27.804%
2020-07-31	17.9100	18.3500	17.3400	17.860	-0.335%	665,268	+34.602%
2020-07-30	16.8400	17.9800	16.8000	17.920	+4.857%	738,064	+34.152%
2020-07-29	16.8600	17.3200	16.7300	17.090	+1.005%	542,212	+40.667%
2020-07-28	17.3000	17.4100	16.8500	16.920	-2.814%	656,848	+42.080%
2020-07-27	16.9900	17.7000	16.9900	17.410	+3.631%	695,887	+38.082%
2020-07-24	17.7700	17.8300	16.4100	16.800	-6.302%	938,241	+43.095%
2020-07-23	18.2900	18.9400	17.7600	17.930	-1.646%	924,109	+34.077%
2020-07-22	18.0100	18.4800	17.6100	18.230	+0.552%	1,334,809	+31.871%
2020-07-21	18.7900	18.9400	18.0500	18.130	-2.579%	855,679	+32.598%
2020-07-20	18.5100	19.1400	18.1300	18.610	+1.861%	976,423	+29.178%
2020-07-17	17.6300	18.8400	17.4800	18.270	+3.454%	1,123,051	+31.582%
2020-07-16	18.1500	18.1700	17.1900	17.660	-2.323%	1,244,189	+36.127%
2020-07-15	17.0000	18.1800	16.8400	18.080	+5.423%	1,770,290	+32.965%
2020-07-14	16.9800	17.3200	16.4200	17.150	+1.240%	1,119,687	+40.175%
2020-07-13	17.8200	18.7000	16.9200	16.940	-2.867%	1,616,412	+41.913%
2020-07-10	18.6400	19.0900	17.3600	17.440	-6.688%	1,560,042	+37.844%
2020-07-09	18.8000	19.0500	18.2000	18.690	-0.901%	2,323,343	+28.625%
2020-07-08	17.1000	19.8300	16.9000	18.860	+20.975%	13,067,571	+27.466%
2020-07-07	15.3000	15.6800	14.8300	15.590	+1.102%	1,282,863	+54.201%
2020-07-06	15.0900	15.5200	14.8500	15.420	+3.282%	1,667,063	+55.901%
2020-07-02	14.9300	15.1800	14.6700	14.930	+0.067%	1,100,272	+61.018%
2020-07-01	14.8700	14.9800	13.8900	14.920	+1.428%	2,359,861	+61.126%
2020-06-30	13.8000	15.0300	13.6800	14.710	+8.321%	2,100,445	+63.426%
2020-06-29	14.2800	14.4400	13.2700	13.580	-3.620%	1,236,926	+77.025%
2020-06-26	14.7500	14.9900	13.9200	14.090	-4.150%	3,638,855	+70.617%
2020-06-25	13.4300	14.7400	13.3400	14.700	+10.278%	2,472,664	+63.537%
2020-06-24	13.4900	13.6300	13.0100	13.330	-1.186%	1,194,966	+80.345%
2020-06-23	14.0700	14.2300	13.0900	13.490	-2.458%	2,052,233	+78.206%
2020-06-22	13.2500	15.9700	13.2400	13.830	+5.653%	6,472,328	+73.825%
2020-06-19	12.5200	13.4200	12.3700	13.090	+6.336%	3,720,870	+83.652%
2020-06-18	12.3800	12.6700	12.1100	12.310	-1.204%	1,795,186	+95.288%
2020-06-17	12.0000	12.7300	12.0000	12.460	+3.920%	1,655,665	+92.937%
2020-06-16	12.0100	12.1100	11.4100	11.990	-0.498%	1,946,895	+100.500%
2020-06-15	10.3200	12.1000	10.3200	12.050	+16.313%	2,542,612	+99.502%
2020-06-12	9.8400	10.4000	9.5300	10.360	+6.039%	1,729,543	+132.046%
2020-06-11	9.4500	10.1400	9.4000	9.770	+1.034%	2,363,161	+146.059%
2020-06-10	9.1000	9.9400	9.0700	9.670	+6.851%	1,769,677	+148.604%
2020-06-09	9.1500	9.2400	8.8200	9.050	-0.768%	1,378,096	+165.635%
2020-06-08	9.1400	9.2600	8.8600	9.120	-0.219%	1,486,372	+163.596%
2020-06-05	9.5400	10.0500	9.0600	9.140	-4.891%	1,415,808	+163.020%
2020-06-04	9.5300	9.8700	9.2900	9.610	+0.628%	1,137,404	+150.156%
2020-06-03	9.4900	9.9700	9.3900	9.550	-0.313%	1,594,530	+151.728%
2020-06-02	9.8500	9.9200	9.2000	9.580	-3.719%	1,538,946	+150.939%
2020-06-01	9.4700	10.2500	9.2200	9.950	+4.847%	1,641,998	+141.608%
2020-05-29	9.6800	9.7600	9.0900	9.490	-1.454%	2,202,609	+153.319%
2020-05-28	9.5200	9.9600	9.3800	9.630	0.000%	1,573,107	+149.637%
2020-05-27	9.3400	9.6700	8.4700	9.630	+0.627%	2,775,866	+149.637%
2020-05-26	10.0700	10.3400	9.4600	9.570	-4.108%	1,326,920	+151.202%
2020-05-22	9.8200	10.1000	9.7900	9.980	+1.941%	1,006,368	+140.882%
2020-05-21	10.0500	10.1500	9.1400	9.790	-3.642%	1,705,941	+145.557%
2020-05-20	10.2500	10.4500	9.9400	10.160	-0.392%	1,461,847	+136.614%
2020-05-19	10.4600	10.8600	9.9200	10.200	-3.774%	2,077,160	+135.686%
2020-05-18	11.6600	11.9400	10.4400	10.600	-8.621%	3,228,105	+126.792%
2020-05-15	11.8600	12.4200	11.5700	11.600	-3.172%	2,038,324	+107.241%
2020-05-14	11.6900	12.1800	11.3600	11.980	+1.871%	1,942,073	+100.668%
2020-05-13	11.8800	12.0800	11.3000	11.760	-1.010%	1,677,494	+104.422%
2020-05-12	12.9800	13.0000	11.8500	11.880	-6.530%	2,009,251	+102.357%
2020-05-11	12.2100	12.7700	11.7900	12.710	+6.271%	1,631,041	+89.142%
2020-05-08	12.3000	12.3900	11.5200	11.960	-6.854%	2,855,768	+101.003%
2020-05-07	11.0400	13.3800	11.0100	12.840	+32.235%	11,654,689	+87.227%
2020-05-06	11.3700	11.3700	9.7000	9.710	-14.675%	3,890,878	+147.580%
2020-05-05	13.4900	13.4900	10.9200	11.380	-3.066%	6,590,680	+111.248%
2020-05-04	11.8000	12.4200	11.1100	11.740	-6.825%	3,987,926	+104.770%
2020-05-01	12.4400	12.9700	12.1800	12.600	+0.719%	2,133,749	+90.794%
2020-04-30	12.0100	12.8900	11.7800	12.510	-0.160%	5,958,106	+92.166%
2020-04-29	11.6400	13.0500	11.4100	12.530	+6.638%	5,179,857	+91.860%
2020-04-28	11.6400	12.2000	10.8200	11.750	+1.293%	5,444,131	+104.596%
2020-04-27	11.0300	11.8700	10.8400	11.600	+4.317%	3,812,331	+107.241%
2020-04-24	10.5900	11.9000	10.0300	11.120	+5.403%	5,782,581	+116.187%
2020-04-23	8.9900	10.7000	8.9300	10.550	+18.406%	7,008,173	+127.867%
2020-04-22	8.5000	9.3500	8.4200	8.910	+6.198%	4,075,966	+169.809%
2020-04-21	8.2000	8.5600	8.0600	8.390	+1.574%	4,839,186	+186.532%
2020-04-20	7.8100	8.4400	7.8100	8.260	+6.718%	6,244,423	+191.041%
2020-04-17	7.7300	7.7700	7.0900	7.740	+0.519%	2,345,291	+210.594%
2020-04-16	7.1100	7.7900	7.0000	7.700	+6.944%	4,110,318	+212.208%
2020-04-15	6.6700	7.2800	6.4200	7.200	+5.572%	2,389,759	+233.889%
2020-04-14	6.2500	7.2700	6.1000	6.820	+10.000%	3,501,002	+252.493%
2020-04-13	6.1500	6.3500	5.6600	6.200	+1.142%	1,654,297	+287.742%
2020-04-09	5.8500	6.3100	5.6700	6.130	+1.490%	3,715,924	+292.170%
2020-04-08	5.3700	6.2300	4.8700	6.040	+34.222%	8,466,565	+298.013%
2020-04-07	4.5800	4.6900	4.3200	4.500	-1.747%	2,192,969	+434.222%
2020-04-06	4.4500	4.6200	4.3500	4.580	+3.855%	1,416,752	+424.891%
2020-04-03	4.3700	4.6000	4.1500	4.410	+2.558%	1,522,027	+445.125%
2020-04-02	4.1900	4.3600	4.0400	4.300	+2.625%	929,529	+459.070%
2020-04-01	4.0600	4.1900	3.9300	4.190	+1.699%	1,218,091	+473.747%
2020-03-31	4.0400	4.1200	3.8600	4.120	+1.478%	1,301,979	+483.495%
2020-03-30	4.1500	4.1700	3.7500	4.060	-2.404%	1,776,644	+492.118%
2020-03-27	4.1500	4.2800	3.8500	4.160	+1.217%	1,278,733	+477.885%
2020-03-26	4.1900	4.3900	4.0600	4.110	-1.909%	1,475,330	+484.915%
2020-03-25	4.4300	4.4900	3.9500	4.190	-4.989%	1,631,391	+473.747%
2020-03-24	4.3300	4.6200	3.7900	4.410	+4.009%	3,362,932	+445.125%
2020-03-23	4.7500	5.1900	4.2000	4.240	-20.896%	4,724,583	+466.981%
2020-03-20	6.9200	7.0000	5.0100	5.360	+29.782%	18,425,423	+348.507%
2020-03-19	3.6600	4.2200	3.3700	4.130	+16.011%	1,889,549	+482.082%
2020-03-18	4.2400	4.2900	3.4000	3.560	-16.038%	2,306,374	+575.281%
2020-03-17	4.8200	4.9100	4.1100	4.240	-6.608%	1,887,650	+466.981%
2020-03-16	4.5400	4.7800	4.2500	4.540	-8.652%	1,729,628	+429.515%
2020-03-13	6.0900	6.1900	4.0700	4.970	-17.167%	4,421,616	+383.702%
2020-03-12	5.6100	6.7300	5.0000	6.000	+10.701%	8,219,866	+300.667%
2020-03-11	5.7800	6.2000	4.8600	5.420	+14.105%	6,548,294	+343.542%
2020-03-10	4.7400	4.7600	4.1000	4.750	-3.259%	2,320,329	+406.105%
2020-03-09	4.4800	5.2000	3.9600	4.910	+3.368%	4,123,589	+389.613%
2020-03-06	5.9600	6.0400	4.3000	4.750	-15.631%	6,546,618	+406.105%
2020-03-05	4.8800	5.9700	4.8500	5.630	+23.195%	10,092,444	+326.998%
2020-03-04	4.5300	4.9000	4.4900	4.570	+6.527%	3,446,817	+426.039%
2020-03-03	4.5000	5.1300	4.1300	4.290	+22.222%	7,584,090	+460.373%
2020-03-02	3.5000	3.6900	3.3600	3.510	+0.573%	1,289,887	+584.900%
2020-02-28	3.5700	5.8900	3.4400	3.490	-3.591%	3,039,308	+588.825%
2020-02-27	3.5100	3.7000	3.4400	3.620	-0.549%	370,270	+564.088%
2020-02-26	3.7300	3.8100	3.5900	3.640	-1.887%	275,877	+560.440%
2020-02-25	3.8100	3.9700	3.6900	3.710	-3.133%	745,807	+547.978%
2020-02-24	4.0000	4.0500	3.8100	3.830	-6.127%	575,338	+527.676%
2020-02-21	4.0400	4.1800	3.9700	4.080	+2.256%	385,153	+489.216%
2020-02-20	3.8000	4.1100	3.6500	3.990	0.000%	1,139,618	+502.506%
2020-02-19	4.1900	4.4300	3.9900	3.990	-4.317%	440,848	+502.506%
2020-02-18	4.3200	4.3800	4.1200	4.170	-4.138%	300,165	+476.499%
2020-02-14	4.4700	4.5100	4.3000	4.350	-3.761%	289,656	+452.644%
2020-02-13	4.4700	4.5700	4.4700	4.520	+0.222%	337,030	+431.858%
2020-02-12	4.4500	4.5300	4.4000	4.510	+1.806%	225,853	+433.038%
2020-02-11	4.6500	4.8200	4.2400	4.430	-12.277%	557,266	+442.664%
2020-02-10	5.0600	5.0800	4.9300	5.050	-0.198%	129,911	+376.040%
2020-02-07	5.2800	5.2900	4.9800	5.060	-4.348%	154,060	+375.099%
2020-02-06	5.3200	5.3800	5.2300	5.290	-0.564%	121,866	+354.442%
2020-02-05	5.3800	5.4100	5.3100	5.320	-0.561%	124,928	+351.880%
2020-02-04	5.4000	5.5300	5.2600	5.350	-0.372%	127,907	+349.346%
2020-02-03	5.4100	5.4700	5.3400	5.370	-0.371%	130,971	+347.672%
2020-01-31	5.4800	5.5700	5.3500	5.390	-2.000%	169,378	+346.011%
2020-01-30	5.3900	5.5300	5.3000	5.500	+1.664%	200,773	+337.091%
2020-01-29	5.4900	5.5600	5.3400	5.410	-1.993%	144,564	+344.362%
2020-01-28	5.4400	5.6100	5.4400	5.520	+1.471%	295,556	+335.507%
2020-01-27	5.2600	5.5300	5.2000	5.440	+1.873%	230,644	+341.912%
2020-01-24	5.1500	5.3500	5.0700	5.340	+3.891%	416,535	+350.187%
2020-01-23	5.1000	5.2300	5.0500	5.140	+0.587%	230,614	+367.704%
2020-01-22	5.1000	5.1500	5.0800	5.110	+0.988%	257,368	+370.450%
2020-01-21	4.8000	5.1300	4.7700	5.060	+2.222%	391,825	+375.099%
2020-01-17	5.0200	5.0800	4.8900	4.950	-0.202%	267,485	+385.657%
2020-01-16	4.7600	5.0100	4.6400	4.960	+5.983%	288,294	+384.677%
2020-01-15	4.6500	4.7100	4.5100	4.680	+1.080%	331,288	+413.675%
2020-01-14	4.7700	4.7800	4.4700	4.630	-2.935%	469,087	+419.222%
2020-01-13	5.0500	5.0500	4.7400	4.770	-5.917%	330,769	+403.983%
2020-01-10	5.3400	5.3500	5.0300	5.070	-4.520%	300,107	+374.162%
2020-01-09	5.3100	5.3800	5.1700	5.310	+0.951%	290,972	+352.731%
2020-01-08	5.1600	5.3200	5.1000	5.260	+1.741%	250,128	+357.034%
2020-01-07	4.8500	5.1800	4.8400	5.170	+7.261%	363,397	+364.990%
2020-01-06	4.6700	4.8600	4.5300	4.820	+2.553%	472,982	+398.755%
2020-01-03	4.7000	4.7400	4.6000	4.700	-0.424%	188,976	+411.489%
2020-01-02	4.8700	4.8800	4.6900	4.720	-1.871%	271,384	+409.322%
2019-12-31	4.7400	4.8600	4.7400	4.810	+1.050%	218,811	+399.792%
2019-12-30	4.8800	4.8800	4.7000	4.760	-2.459%	225,006	+405.042%
2019-12-27	4.9300	4.9300	4.7900	4.880	-1.014%	190,364	+392.623%
2019-12-26	4.9200	5.0000	4.7500	4.930	+0.612%	298,556	+387.627%
2019-12-24	4.9900	5.0000	4.8700	4.900	-2.390%	260,933	+390.612%
2019-12-23	5.1300	5.1300	4.9500	5.020	-2.335%	192,741	+378.884%
2019-12-20	5.3300	5.3800	5.1300	5.140	-3.383%	253,748	+367.704%
2019-12-19	5.4200	5.4400	5.2700	5.320	-1.664%	146,312	+351.880%
2019-12-18	5.4500	5.4700	5.3500	5.410	-0.368%	181,555	+344.362%
2019-12-17	5.4600	5.4900	5.3100	5.430	-0.367%	212,501	+342.726%
2019-12-16	5.3100	5.4700	5.2900	5.450	+2.637%	249,043	+341.101%
2019-12-13	5.3300	5.4900	5.2500	5.310	-0.933%	316,862	+352.731%
2019-12-12	5.3800	5.4800	5.2300	5.360	-0.924%	346,602	+348.507%
2019-12-11	5.2200	5.4200	5.2200	5.410	-3.220%	428,408	+344.362%
2019-12-10	5.5900	5.6700	5.5600	5.590	-0.534%	141,075	+330.054%
2019-12-09	5.6300	5.7000	5.5200	5.620	-0.355%	246,617	+327.758%
2019-12-06	5.5800	5.7500	5.5800	5.640	+1.622%	591,201	+326.241%
2019-12-05	5.5200	5.6000	5.4500	5.550	+0.543%	156,114	+333.153%
2019-12-04	5.4200	5.5500	5.4200	5.520	+1.284%	255,526	+335.507%
2019-12-03	5.4500	5.5200	5.3900	5.450	-1.089%	222,289	+341.101%
2019-12-02	5.6000	5.6000	5.3600	5.510	-1.254%	252,220	+336.298%
2019-11-29	5.6100	5.6800	5.5600	5.580	-0.888%	50,037	+330.824%
2019-11-27	5.6500	5.7900	5.6000	5.630	+0.178%	215,713	+326.998%
2019-11-26	5.5700	5.6800	5.5300	5.620	+1.079%	341,102	+327.758%
2019-11-25	5.4300	5.7200	5.4300	5.560	+1.091%	644,122	+332.374%
2019-11-22	5.4600	5.5600	5.3700	5.500	+1.103%	219,573	+337.091%
2019-11-21	5.6000	5.6600	5.4300	5.440	-2.509%	141,111	+341.912%
2019-11-20	5.5500	5.7600	5.4900	5.580	-0.535%	222,456	+330.824%
2019-11-19	5.5600	5.7700	5.5400	5.610	+1.630%	356,322	+328.520%
2019-11-18	5.5300	5.6200	5.4800	5.520	0.000%	242,286	+335.507%
2019-11-15	5.5000	5.6000	5.4900	5.520	+1.284%	305,831	+335.507%
2019-11-14	5.4200	5.5400	5.3800	5.450	+0.739%	695,590	+341.101%
2019-11-13	5.6000	5.6800	5.4100	5.410	-4.078%	227,234	+344.362%
2019-11-12	5.6200	5.7500	5.5500	5.640	+0.714%	192,419	+326.241%
2019-11-11	5.4400	5.6700	5.3400	5.600	+2.941%	672,549	+329.286%
2019-11-08	5.5700	5.5900	5.3200	5.440	-3.030%	426,573	+341.912%
2019-11-07	6.0500	6.2300	5.6000	5.610	-3.608%	1,133,825	+328.520%
2019-11-06	5.8000	5.9100	5.7200	5.820	+0.345%	270,679	+313.058%
2019-11-05	5.6800	5.8400	5.6000	5.800	+2.113%	345,156	+314.483%
2019-11-04	5.7200	5.7900	5.5400	5.680	-0.351%	227,405	+323.239%
2019-11-01	5.6400	5.7700	5.6100	5.700	+1.604%	115,407	+321.754%
2019-10-31	5.8000	5.8000	5.4900	5.610	-3.276%	280,098	+328.520%

.dark-mode .CnSfPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnSfPq{ color: #333333; background-color: white; border: 2px solid #333333; }GNMKGenMark Diagnostics, Inc. Common Stockstock NASDAQ

GNMK
GenMark Diagnostics, Inc. Common Stock
stock NASDAQ