FinData: Historical Data for NASDAQ, GNMK

Friday, 19 April 2024

GENMARK DIAGNOSTICS INC.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
21/04/21	24.04	24.06	24.03	24.04	3,825,600
20/04/21	24.02	24.05	24.01	24.04	1,205,300
19/04/21	24.00	24.08	24.00	24.01	3,400,600
16/04/21	24.03	24.03	23.99	24.01	1,243,200
15/04/21	23.99	24.03	23.98	23.99	3,248,400
14/04/21	23.99	24.00	23.98	23.99	3,906,000
13/04/21	23.96	24.01	23.95	23.99	4,301,500
12/04/21	23.97	23.99	23.85	23.89	2,184,900
09/04/21	23.96	24.03	23.95	23.99	1,032,300
08/04/21	24.00	24.00	23.94	23.95	1,619,600
07/04/21	23.96	23.99	23.93	23.93	1,737,700
06/04/21	24.01	24.06	23.94	24.00	3,184,400
05/04/21	23.99	24.10	23.92	23.95	2,045,500
01/04/21	24.03	24.13	23.95	23.99	2,777,100
31/03/21	24.05	24.05	23.89	23.90	3,089,700
30/03/21	24.00	24.06	23.94	24.05	4,591,200
29/03/21	24.21	24.22	23.91	23.91	4,478,500
26/03/21	24.15	24.25	24.13	24.16	3,986,200
25/03/21	23.96	24.25	23.96	24.17	6,030,100
24/03/21	24.00	24.00	23.87	23.93	4,103,800
23/03/21	23.96	24.04	23.93	23.99	3,229,800
22/03/21	23.97	24.03	23.91	24.00	2,781,100
19/03/21	23.89	24.17	23.84	24.04	8,760,200
18/03/21	23.88	23.93	23.85	23.86	6,633,300
17/03/21	23.93	23.96	23.84	23.88	8,590,500
16/03/21	23.90	24.00	23.89	23.90	10,434,400
15/03/21	23.87	24.00	23.80	23.98	39,715,000
12/03/21	18.38	19.00	17.80	18.50	506,100
11/03/21	18.00	18.50	17.11	18.47	912,900
10/03/21	20.27	20.49	15.35	17.88	3,377,700
09/03/21	19.98	21.31	19.65	19.92	524,000
08/03/21	19.68	20.01	19.18	19.86	820,000
05/03/21	18.56	19.44	17.69	19.34	930,400
04/03/21	18.86	19.66	18.12	18.57	1,312,700
03/03/21	18.88	19.49	18.50	19.05	860,700
02/03/21	19.09	20.13	18.87	18.94	792,000
01/03/21	19.45	19.62	18.41	19.05	927,900
26/02/21	17.00	19.88	16.90	19.55	1,968,300
25/02/21	19.16	19.48	18.62	18.80	1,102,800
24/02/21	19.12	19.69	19.08	19.29	573,900
23/02/21	19.35	19.75	18.32	19.27	1,080,900
22/02/21	20.36	20.77	19.51	19.82	882,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%