Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 27, 2006 0.2200 0.2250 0.2100 0.2100 254,000 -0.01(-4.55%)
Apr 26, 2006 0.2050 0.2200 0.2050 0.2200 12,000 +0.00(+0.00%)
Apr 25, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 24, 2006 0.2100 0.2200 0.2050 0.2200 146,000 +0.00(+0.00%)
Apr 21, 2006 0.2150 0.2200 0.2150 0.2200 10,000 +0.00(+0.00%)
Apr 20, 2006 0.2200 0.2200 0.2050 0.2200 36,125 -0.01(-4.35%)
Apr 19, 2006 0.2300 0.2300 0.2200 0.2300 70,000 -0.01(-4.17%)
Apr 18, 2006 0.2250 0.2400 0.2250 0.2400 22,500 +0.00(+0.00%)
Apr 17, 2006 0.2300 0.2400 0.2300 0.2400 50,169 +0.02(+9.09%)
Apr 13, 2006 0.2200 0.2200 0.2200 0.2200 70,000 -0.01(-4.35%)
Apr 12, 2006 0.2150 0.2300 0.2150 0.2300 115,000 +0.03(+12.20%)
Apr 11, 2006 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+0.00%)
Apr 10, 2006 0.2200 0.2250 0.2050 0.2050 133,000 -0.02(-6.82%)
Apr 07, 2006 0.2200 0.2200 0.2100 0.2200 50,312 +0.01(+4.76%)
Apr 06, 2006 0.2150 0.2150 0.2100 0.2100 35,700 -0.01(-4.55%)
Apr 05, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 04, 2006 0.2100 0.2200 0.1800 0.2200 103,499 +0.02(+7.32%)
Apr 03, 2006 0.2200 0.2200 0.2050 0.2050 28,500 -0.01(-2.38%)
Mar 31, 2006 0.2150 0.2150 0.2100 0.2100 33,000 +0.00(+0.00%)
Mar 30, 2006 0.2100 0.2150 0.2100 0.2100 43,000 -0.01(-4.55%)
Mar 29, 2006 0.2100 0.2200 0.2000 0.2200 100,000 +0.01(+2.33%)
Mar 28, 2006 0.2300 0.2300 0.2150 0.2150 34,000 -0.01(-2.27%)
Mar 27, 2006 0.2000 0.2250 0.2000 0.2200 205,000 -0.01(-4.35%)
Mar 24, 2006 0.2300 0.2300 0.2000 0.2300 186,200 -0.02(-8.00%)
Mar 21, 2006 0.2400 0.2500 0.2250 0.2500 163,921 +0.02(+8.70%)
Mar 20, 2006 0.2500 0.2500 0.2300 0.2300 137,500 -0.02(-8.00%)
Mar 17, 2006 0.2450 0.2500 0.2450 0.2500 28,000 +0.01(+4.17%)
Mar 16, 2006 0.2600 0.2600 0.2400 0.2400 35,000 +0.00(+0.00%)
Mar 15, 2006 0.2400 0.2500 0.2400 0.2400 94,000 +0.01(+2.13%)
Mar 14, 2006 0.2350 0.2350 0.2350 0.2350 1,625 -0.01(-4.08%)
Mar 13, 2006 0.2350 0.2450 0.2350 0.2450 25,000 +0.01(+6.52%)
Mar 10, 2006 0.2400 0.2400 0.2250 0.2300 45,500 +0.00(+0.00%)
Mar 09, 2006 0.2350 0.2350 0.2300 0.2300 50,000 -0.01(-6.12%)
Mar 08, 2006 0.2500 0.2500 0.2450 0.2450 82,000 -0.01(-2.00%)
Mar 07, 2006 0.2500 0.2550 0.2450 0.2500 43,500 +0.00(+0.00%)
Mar 06, 2006 0.2500 0.2500 0.2500 0.2500 51,000 +0.01(+4.17%)
Mar 03, 2006 0.2500 0.2500 0.2400 0.2400 37,000 +0.00(+0.00%)
Mar 02, 2006 0.2600 0.2600 0.2400 0.2400 94,500 -0.03(-9.43%)
Mar 01, 2006 0.2500 0.2800 0.2450 0.2650 285,825 +0.04(+17.78%)
Feb 28, 2006 0.2400 0.2400 0.2250 0.2250 133,875 -0.01(-2.17%)
Feb 27, 2006 0.2400 0.2500 0.2300 0.2300 98,750 +0.00(+0.00%)
Feb 24, 2006 0.2150 0.2300 0.2150 0.2300 79,725 +0.00(+0.00%)
Feb 23, 2006 0.2300 0.2300 0.2200 0.2300 52,000 +0.00(+0.00%)
Feb 22, 2006 0.2200 0.2300 0.2200 0.2300 108,000 +0.01(+4.55%)
Feb 21, 2006 0.2200 0.2250 0.2200 0.2200 147,500 -0.01(-2.22%)
Feb 17, 2006 0.2100 0.2400 0.2100 0.2250 273,875 +0.02(+9.76%)
Feb 15, 2006 0.2100 0.2200 0.2050 0.2050 354,791 +0.00(+2.50%)
Feb 14, 2006 0.2050 0.2050 0.2000 0.2000 69,000 +0.00(+0.00%)
Feb 13, 2006 0.2100 0.2100 0.2000 0.2000 125,000 +0.01(+2.56%)
Feb 10, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 09, 2006 0.2000 0.2000 0.1900 0.1950 282,000 +0.00(+0.00%)
Feb 08, 2006 0.1950 0.1950 0.1900 0.1950 36,500 +0.02(+14.71%)
Feb 07, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 06, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 03, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 02, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 01, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 31, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 30, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 27, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 26, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 25, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 24, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 23, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 20, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 19, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 18, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 17, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 13, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 12, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 11, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 10, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 09, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 06, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 05, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 04, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 03, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 29, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 28, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 22, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2005 0.1850 0.1850 0.1700 0.1700 135,500 +0.00(+0.00%)
Dec 20, 2005 0.1850 0.1850 0.1700 0.1700 135,500 -0.01(-8.11%)
Dec 19, 2005 0.1900 0.1900 0.1800 0.1850 16,425 -0.02(-7.50%)
Dec 16, 2005 0.1900 0.2000 0.1900 0.2000 26,000 +0.02(+11.11%)
Dec 15, 2005 0.2000 0.2000 0.1800 0.1800 34,500 -0.01(-2.70%)
Dec 14, 2005 0.2000 0.2000 0.1850 0.1850 7,250 -0.02(-7.50%)
Dec 13, 2005 0.1850 0.2000 0.1850 0.2000 62,875 +0.03(+17.65%)
Dec 12, 2005 0.2000 0.2000 0.1700 0.1700 14,000 -0.02(-10.53%)
Dec 09, 2005 0.2100 0.2100 0.1900 0.1900 62,550 -0.02(-9.52%)
Dec 08, 2005 0.2100 0.2100 0.2100 0.2100 50,000 +0.01(+5.00%)
Dec 07, 2005 0.1950 0.2000 0.1950 0.2000 62,625 +0.01(+5.26%)
Dec 06, 2005 0.2150 0.2150 0.1900 0.1900 69,457 -0.03(-13.64%)
Dec 05, 2005 0.2200 0.2250 0.2200 0.2200 30,250 +0.01(+2.33%)
Dec 02, 2005 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 01, 2005 0.2100 0.2300 0.2000 0.2150 99,000 +0.02(+13.16%)
Nov 30, 2005 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 29, 2005 0.2150 0.2150 0.1900 0.1900 6,375 -0.01(-7.32%)
Nov 25, 2005 0.2100 0.2100 0.2050 0.2050 12,000 +0.01(+5.13%)
Nov 23, 2005 0.2250 0.2250 0.1800 0.1950 42,000 -0.02(-11.36%)
Nov 22, 2005 0.2400 0.2400 0.2200 0.2200 50,500 -0.01(-4.35%)
Nov 21, 2005 0.2400 0.2400 0.2300 0.2300 5,150 -0.01(-4.17%)
Nov 18, 2005 0.2400 0.2400 0.2400 0.2400 50,200 +0.01(+4.35%)
Nov 17, 2005 0.2350 0.2350 0.2300 0.2300 30,000 -0.01(-6.12%)
Nov 16, 2005 0.2400 0.2450 0.2400 0.2450 48,500 +0.01(+2.08%)
Nov 15, 2005 0.2400 0.2400 0.2400 0.2400 105,000 +0.01(+6.67%)
Nov 14, 2005 0.2300 0.2300 0.2250 0.2250 16,000 -0.01(-6.25%)
Nov 11, 2005 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+6.67%)
Nov 10, 2005 0.2350 0.2350 0.2250 0.2250 30,325 -0.01(-6.25%)
Nov 09, 2005 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Nov 08, 2005 0.2450 0.2500 0.2400 0.2400 35,000 -0.01(-2.04%)
Nov 07, 2005 0.2400 0.2450 0.2300 0.2450 35,000 +0.02(+11.36%)
Nov 04, 2005 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 03, 2005 0.2300 0.2400 0.2200 0.2200 30,500 -0.02(-10.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.