GenMark Diagnostics Inc. Common Stockのデータ

GenMark Diagnostics Inc. Common Stockの基本情報

名前 GenMark Diagnostics Inc. Common Stock
ティッカー GNMK
United States
上場年 2010.0
セクター Health Care

GenMark Diagnostics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.59 20.95 23.43 21.77 1800600.0 21.77
2021-02-12 22.8 21.18 21.55 22.74 1694100.0 22.74
2021-02-11 23.49 19.1 19.27 22.45 7783100.0 22.45
2021-02-10 17.78 16.54 17.0 16.86 878000.0 16.86
2021-02-09 17.72 14.67 14.73 16.86 2757500.0 16.86
2021-02-08 15.09 14.37 15.0 14.86 1008000.0 14.86
2021-02-05 15.1 14.37 14.55 14.67 910000.0 14.67
2021-02-04 14.73 14.22 14.69 14.56 1010100.0 14.56
2021-02-03 14.68 13.6 13.8 14.64 1054600.0 14.64
2021-02-02 14.11 13.62 13.97 13.8 841600.0 13.8
2021-02-01 14.5 13.65 13.81 13.67 921400.0 13.67
2021-01-29 14.5 12.76 12.76 13.81 1467300.0 13.81
2021-01-28 14.25 13.43 13.47 13.91 1267700.0 13.91
2021-01-27 14.75 13.34 14.06 13.42 1543600.0 13.42
2021-01-26 15.58 14.27 15.56 14.49 828900.0 14.49
2021-01-25 15.64 14.18 14.18 15.45 1810000.0 15.45
2021-01-22 15.48 14.53 14.69 15.42 2543700.0 15.42
2021-01-21 15.19 14.5 14.93 14.64 435000.0 14.64
2021-01-20 15.05 14.62 14.75 14.87 663000.0 14.87
2021-01-19 14.92 14.09 14.27 14.69 966700.0 14.69
2021-01-15 14.83 13.87 14.65 14.14 646200.0 14.14
2021-01-14 15.17 14.3 14.75 14.61 1017500.0 14.61
2021-01-13 15.2 14.12 14.55 14.78 1046800.0 14.78
2021-01-12 17.08 14.42 16.29 14.55 1180100.0 14.55
2021-01-11 16.97 15.34 16.67 15.48 605800.0 15.48
2021-01-08 17.21 16.2 16.46 16.63 601900.0 16.63
2021-01-07 17.58 16.36 16.54 16.59 1197700.0 16.59
2021-01-06 16.52 15.54 15.7 16.49 900200.0 16.49
2021-01-05 15.6 14.92 15.07 15.53 708100.0 15.53
2021-01-04 15.24 14.53 14.74 15.12 906800.0 15.12
2020-12-31 14.67 14.2 14.52 14.6 344900.0 14.6
2020-12-30 14.63 14.25 14.31 14.52 251100.0 14.52
2020-12-29 14.99 13.92 14.92 14.25 513100.0 14.25
2020-12-28 15.68 14.64 15.14 14.93 645000.0 14.93
2020-12-24 15.48 14.95 15.0 15.1 244600.0 15.1
2020-12-23 15.4 14.87 15.36 15.08 430000.0 15.08
2020-12-22 15.47 14.69 14.98 15.38 1430600.0 15.38
2020-12-21 15.02 13.8 13.97 14.85 683900.0 14.85
2020-12-18 14.12 13.4 13.7 14.04 1393500.0 14.04
2020-12-17 13.63 13.01 13.29 13.6 617500.0 13.6
2020-12-16 13.26 12.92 13.15 13.22 383900.0 13.22
2020-12-15 13.46 12.81 13.39 13.22 430500.0 13.22
2020-12-14 13.2 12.32 13.08 12.9 671300.0 12.9
2020-12-11 13.79 12.64 13.49 12.96 680600.0 12.96
2020-12-10 13.86 12.7 12.79 13.5 736300.0 13.5
2020-12-09 13.58 12.58 13.42 12.95 552400.0 12.95
2020-12-08 14.61 13.49 14.19 13.51 608500.0 13.51
2020-12-07 14.3 13.83 13.97 14.15 513000.0 14.15
2020-12-04 14.16 13.59 13.79 14.05 357900.0 14.05
2020-12-03 14.09 13.53 13.59 13.79 323800.0 13.79
2020-12-02 13.59 13.02 13.22 13.5 607200.0 13.5
2020-12-01 13.86 13.17 13.52 13.31 797800.0 13.31
2020-11-30 13.42 12.93 13.15 13.37 749100.0 13.37
2020-11-27 13.25 12.41 12.42 12.95 468500.0 12.95
2020-11-25 12.8 12.15 12.72 12.42 1065700.0 12.42
2020-11-24 13.3 12.49 13.17 12.69 1022700.0 12.69
2020-11-23 13.52 13.21 13.44 13.27 472900.0 13.27
2020-11-20 13.72 13.01 13.01 13.46 465700.0 13.46
2020-11-19 14.13 13.1 13.85 13.17 440600.0 13.17
2020-11-18 14.45 13.74 13.74 13.95 1187800.0 13.95
2020-11-17 13.85 13.43 13.56 13.68 560300.0 13.68
2020-11-16 13.57 12.54 12.8 13.56 796300.0 13.56
2020-11-13 13.87 13.07 13.7 13.13 457500.0 13.13
2020-11-12 13.8 13.23 13.68 13.6 735800.0 13.6
2020-11-11 13.67 12.1 12.38 13.59 902300.0 13.59
2020-11-10 12.71 12.12 12.38 12.34 974100.0 12.34
2020-11-09 13.0 10.91 13.0 12.36 2529100.0 12.36
2020-11-06 13.94 13.33 13.65 13.84 446100.0 13.84
2020-11-05 13.97 13.24 13.78 13.72 640700.0 13.72
2020-11-04 14.0 13.3 13.37 13.77 819700.0 13.77
2020-11-03 13.26 12.5 12.73 13.19 885600.0 13.19
2020-11-02 12.99 12.23 12.3 12.66 878400.0 12.66
2020-10-30 12.7 11.82 12.39 12.22 1027400.0 12.22
2020-10-29 12.97 10.97 11.32 12.5 1946900.0 12.5
2020-10-28 11.84 11.13 11.55 11.58 1218600.0 11.58
2020-10-27 12.18 11.34 11.34 11.74 1089800.0 11.74
2020-10-26 11.61 11.01 11.42 11.41 647400.0 11.41
2020-10-23 11.59 10.97 11.31 11.52 853400.0 11.52
2020-10-22 11.32 10.88 11.07 11.3 572900.0 11.3
2020-10-21 11.48 10.92 11.36 11.09 672200.0 11.09
2020-10-20 11.72 11.24 11.24 11.41 676700.0 11.41
2020-10-19 11.79 11.23 11.77 11.32 768700.0 11.32
2020-10-16 12.45 11.6 12.23 11.72 764400.0 11.72
2020-10-15 12.35 11.54 11.83 12.3 827700.0 12.3
2020-10-14 12.53 11.73 12.32 11.9 1366600.0 11.9
2020-10-13 12.9 12.26 12.35 12.33 1519800.0 12.33
2020-10-12 14.3 12.25 14.19 12.31 2442700.0 12.31
2020-10-09 15.75 13.6 15.71 14.11 4345800.0 14.11
2020-10-08 15.35 14.0 15.27 14.3 1146200.0 14.3
2020-10-07 15.15 14.21 14.21 15.11 1276000.0 15.11
2020-10-06 14.58 13.83 13.93 14.14 600400.0 14.14
2020-10-05 13.93 13.01 13.02 13.75 906000.0 13.75
2020-10-02 14.2 13.32 13.81 14.0 842000.0 14.0
2020-10-01 14.46 13.9 14.46 14.09 713900.0 14.09
2020-09-30 14.38 13.93 14.02 14.2 523100.0 14.2
2020-09-29 14.3 13.42 14.04 14.0 586400.0 14.0
2020-09-28 13.94 13.19 13.5 13.65 681300.0 13.65
2020-09-25 13.38 12.76 13.04 13.32 490200.0 13.32
2020-09-24 13.61 12.93 13.42 13.08 432200.0 13.08
2020-09-23 14.28 13.27 13.91 13.55 831000.0 13.55
2020-09-22 14.49 13.42 14.49 14.13 1040700.0 14.13
2020-09-21 14.62 13.27 13.52 14.5 1384000.0 14.5
2020-09-18 13.63 12.32 12.32 13.62 1533400.0 13.62
2020-09-17 12.76 11.82 12.72 12.17 890700.0 12.17
2020-09-16 13.27 12.3 12.37 12.67 965100.0 12.67
2020-09-15 12.72 12.19 12.68 12.39 561400.0 12.39
2020-09-14 12.73 12.18 12.18 12.54 626500.0 12.54
2020-09-11 12.55 11.97 11.99 12.12 1010600.0 12.12
2020-09-10 12.11 11.46 11.53 11.91 981400.0 11.91
2020-09-09 11.61 11.2 11.42 11.57 798500.0 11.57
2020-09-08 11.56 10.87 11.02 11.25 1085100.0 11.25
2020-09-04 11.79 10.6 11.62 11.49 1638700.0 11.49
2020-09-03 12.2 11.37 12.2 11.72 1189200.0 11.72
2020-09-02 12.42 11.73 12.12 12.36 977000.0 12.36
2020-09-01 13.08 11.98 12.94 12.0 1633900.0 12.0
2020-08-31 13.08 12.71 12.86 12.97 1271200.0 12.97
2020-08-28 13.3 12.78 13.15 13.09 1862300.0 13.09
2020-08-27 13.33 11.94 13.1 13.12 6328600.0 13.12
2020-08-26 15.12 14.5 14.98 15.04 810200.0 15.04
2020-08-25 15.18 13.95 14.14 14.99 950700.0 14.99
2020-08-24 15.4 13.92 15.4 14.46 1447800.0 14.46
2020-08-21 15.82 15.22 15.78 15.31 458500.0 15.31
2020-08-20 15.97 15.33 15.41 15.82 656900.0 15.82
2020-08-19 16.05 15.07 15.87 15.42 1082100.0 15.42
2020-08-18 16.04 15.21 15.85 15.97 995200.0 15.97
2020-08-17 16.1 14.88 15.41 15.85 1045000.0 15.85
2020-08-14 15.97 15.02 15.9 15.23 940800.0 15.23
2020-08-13 16.36 15.62 15.65 15.95 825700.0 15.95
2020-08-12 15.7 14.86 15.15 15.54 898900.0 15.54
2020-08-11 15.56 14.71 15.17 15.1 1491500.0 15.1
2020-08-10 16.39 15.31 16.15 15.47 1273500.0 15.47
2020-08-07 16.81 15.8 16.5 16.18 1179500.0 16.18
2020-08-06 19.2 15.84 19.09 16.4 2416100.0 16.4
2020-08-05 20.88 17.87 18.47 19.06 2330900.0 19.06
2020-08-04 19.25 18.41 18.93 19.1 974000.0 19.1
2020-08-03 18.98 17.77 17.85 18.81 959500.0 18.81
2020-07-31 18.35 17.34 17.91 17.86 665200.0 17.86
2020-07-30 17.98 16.8 16.84 17.92 738000.0 17.92
2020-07-29 17.32 16.73 16.86 17.09 542000.0 17.09
2020-07-28 17.41 16.85 17.3 16.92 656800.0 16.92
2020-07-27 17.7 16.99 16.99 17.41 695600.0 17.41
2020-07-24 17.83 16.41 17.77 16.8 937800.0 16.8
2020-07-23 18.94 17.76 18.29 17.93 924100.0 17.93
2020-07-22 18.48 17.61 18.01 18.23 1334800.0 18.23
2020-07-21 18.94 18.05 18.79 18.13 855700.0 18.13
2020-07-20 19.14 18.13 18.51 18.61 976400.0 18.61
2020-07-17 18.84 17.48 17.63 18.27 1123000.0 18.27
2020-07-16 18.17 17.19 18.15 17.66 1244000.0 17.66
2020-07-15 18.18 16.84 17.0 18.08 1770100.0 18.08
2020-07-14 17.32 16.42 16.98 17.15 1119600.0 17.15
2020-07-13 18.7 16.92 17.82 16.94 1616400.0 16.94
2020-07-10 19.09 17.36 18.64 17.44 1560000.0 17.44
2020-07-09 19.05 18.2 18.8 18.69 2323300.0 18.69
2020-07-08 19.83 16.9 17.1 18.86 13070800.0 18.86
2020-07-07 15.68 14.83 15.3 15.59 1282900.0 15.59
2020-07-06 15.52 14.85 15.09 15.42 1667100.0 15.42
2020-07-02 15.18 14.67 14.93 14.93 1100300.0 14.93
2020-07-01 14.98 13.89 14.87 14.92 2359900.0 14.92
2020-06-30 15.03 13.68 13.8 14.71 2100400.0 14.71
2020-06-29 14.44 13.27 14.28 13.58 1236900.0 13.58
2020-06-26 14.99 13.92 14.75 14.09 3638800.0 14.09
2020-06-25 14.74 13.34 13.43 14.7 2472700.0 14.7
2020-06-24 13.63 13.01 13.49 13.33 1195000.0 13.33
2020-06-23 14.23 13.09 14.07 13.49 2052200.0 13.49
2020-06-22 15.97 13.24 13.25 13.83 6472300.0 13.83
2020-06-19 13.42 12.37 12.52 13.09 3720900.0 13.09
2020-06-18 12.67 12.11 12.38 12.31 1795100.0 12.31
2020-06-17 12.73 12.0 12.0 12.46 1655700.0 12.46
2020-06-16 12.11 11.41 12.01 11.99 1945900.0 11.99
2020-06-15 12.1 10.32 10.32 12.05 2542300.0 12.05
2020-06-12 10.4 9.53 9.84 10.36 1729500.0 10.36
2020-06-11 10.14 9.4 9.45 9.77 2363000.0 9.77
2020-06-10 9.94 9.07 9.1 9.67 1769700.0 9.67
2020-06-09 9.24 8.82 9.15 9.05 1378100.0 9.05
2020-06-08 9.26 8.86 9.14 9.12 1486100.0 9.12
2020-06-05 10.05 9.06 9.54 9.14 1415600.0 9.14
2020-06-04 9.87 9.29 9.53 9.61 1137400.0 9.61
2020-06-03 9.97 9.39 9.49 9.55 1594100.0 9.55
2020-06-02 9.92 9.2 9.85 9.58 1538900.0 9.58
2020-06-01 10.25 9.22 9.47 9.95 1641300.0 9.95
2020-05-29 9.76 9.09 9.68 9.49 2202400.0 9.49
2020-05-28 9.96 9.38 9.52 9.63 1573100.0 9.63
2020-05-27 9.67 8.47 9.34 9.63 2775800.0 9.63
2020-05-26 10.34 9.46 10.07 9.57 1326900.0 9.57
2020-05-22 10.1 9.79 9.82 9.98 1006400.0 9.98
2020-05-21 10.15 9.14 10.05 9.79 1705900.0 9.79
2020-05-20 10.45 9.94 10.25 10.16 1461800.0 10.16
2020-05-19 10.86 9.92 10.46 10.2 2077000.0 10.2
2020-05-18 11.94 10.44 11.66 10.6 3228100.0 10.6
2020-05-15 12.42 11.57 11.86 11.6 2038300.0 11.6
2020-05-14 12.18 11.36 11.69 11.98 1942000.0 11.98
2020-05-13 12.08 11.3 11.88 11.76 1677500.0 11.76
2020-05-12 13.0 11.85 12.98 11.88 2009100.0 11.88
2020-05-11 12.77 11.79 12.21 12.71 1631000.0 12.71
2020-05-08 12.39 11.52 12.3 11.96 2855800.0 11.96
2020-05-07 13.38 11.01 11.04 12.84 11649000.0 12.84
2020-05-06 11.37 9.7 11.37 9.71 3890900.0 9.71
2020-05-05 13.49 10.92 13.49 11.38 6590700.0 11.38
2020-05-04 12.42 11.11 11.8 11.74 3987900.0 11.74
2020-05-01 12.97 12.18 12.44 12.6 2133700.0 12.6
2020-04-30 12.89 11.78 12.01 12.51 5958100.0 12.51
2020-04-29 13.05 11.41 11.64 12.53 5179900.0 12.53
2020-04-28 12.2 10.82 11.64 11.75 5444100.0 11.75
2020-04-27 11.87 10.84 11.03 11.6 3812300.0 11.6
2020-04-24 11.9 10.03 10.59 11.12 5782600.0 11.12
2020-04-23 10.7 8.93 8.99 10.55 7008200.0 10.55
2020-04-22 9.35 8.42 8.5 8.91 4076000.0 8.91
2020-04-21 8.56 8.06 8.2 8.39 4839200.0 8.39
2020-04-20 8.44 7.81 7.81 8.26 6244400.0 8.26
2020-04-17 7.77 7.09 7.73 7.74 2345300.0 7.74
2020-04-16 7.79 7.0 7.11 7.7 4110300.0 7.7
2020-04-15 7.28 6.42 6.67 7.2 2389800.0 7.2
2020-04-14 7.27 6.1 6.25 6.82 3501000.0 6.82
2020-04-13 6.35 5.66 6.15 6.2 1654300.0 6.2
2020-04-09 6.31 5.67 5.85 6.13 3715900.0 6.13
2020-04-08 6.23 4.87 5.37 6.04 8466600.0 6.04
2020-04-07 4.69 4.32 4.58 4.5 2193000.0 4.5
2020-04-06 4.62 4.35 4.45 4.58 1416800.0 4.58
2020-04-03 4.6 4.15 4.37 4.41 1522000.0 4.41
2020-04-02 4.36 4.04 4.19 4.3 929500.0 4.3
2020-04-01 4.19 3.93 4.06 4.19 1218100.0 4.19
2020-03-31 4.12 3.86 4.04 4.12 1301200.0 4.12
2020-03-30 4.17 3.75 4.15 4.06 1776600.0 4.06
2020-03-27 4.28 3.85 4.15 4.16 1278700.0 4.16
2020-03-26 4.39 4.06 4.19 4.11 1472500.0 4.11
2020-03-25 4.49 3.95 4.43 4.19 1631400.0 4.19
2020-03-24 4.62 3.79 4.33 4.41 3362900.0 4.41
2020-03-23 5.19 4.2 4.75 4.24 4724600.0 4.24
2020-03-20 7.0 5.01 6.92 5.36 18425400.0 5.36
2020-03-19 4.22 3.37 3.66 4.13 1889500.0 4.13
2020-03-18 4.29 3.4 4.24 3.56 2306400.0 3.56
2020-03-17 4.91 4.11 4.82 4.24 1887700.0 4.24
2020-03-16 4.78 4.25 4.54 4.54 1729400.0 4.54
2020-03-13 6.19 4.07 6.09 4.97 4421600.0 4.97
2020-03-12 6.73 5.0 5.61 6.0 8219900.0 6.0
2020-03-11 6.2 4.86 5.78 5.42 6525900.0 5.42
2020-03-10 4.76 4.1 4.74 4.75 2320300.0 4.75
2020-03-09 5.2 3.96 4.48 4.91 4123600.0 4.91
2020-03-06 6.04 4.3 5.96 4.75 6546600.0 4.75
2020-03-05 5.97 4.85 4.88 5.63 10092400.0 5.63
2020-03-04 4.9 4.49 4.53 4.57 3446800.0 4.57
2020-03-03 5.13 4.13 4.5 4.29 7584100.0 4.29
2020-03-02 3.69 3.36 3.5 3.51 1289900.0 3.51
2020-02-28 5.89 3.44 3.57 3.49 3039300.0 3.49
2020-02-27 3.7 3.44 3.51 3.62 370300.0 3.62
2020-02-26 3.81 3.59 3.73 3.64 275900.0 3.64
2020-02-25 3.97 3.69 3.81 3.71 745800.0 3.71
2020-02-24 4.05 3.81 4.0 3.83 575300.0 3.83
2020-02-21 4.18 3.97 4.04 4.08 385200.0 4.08
2020-02-20 4.11 3.65 3.8 3.99 1139600.0 3.99
2020-02-19 4.43 3.99 4.19 3.99 440800.0 3.99
2020-02-18 4.38 4.12 4.32 4.17 300200.0 4.17