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

Diagnos Inc (TSV: ADK )

0.3100 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 24, 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 (%)
Sep 30, 2020 0.2800 0.2850 0.2750 0.2800 52,000 +0.01(+1.82%)
Sep 29, 2020 0.2800 0.2850 0.2650 0.2750 323,149 -0.01(-5.17%)
Sep 28, 2020 0.2800 0.2950 0.2700 0.2900 321,500 +0.01(+1.75%)
Sep 25, 2020 0.2500 0.2850 0.2500 0.2850 219,580 +0.03(+14.00%)
Sep 24, 2020 0.2500 0.2600 0.2350 0.2500 115,082 +0.03(+13.64%)
Sep 23, 2020 0.2400 0.2500 0.2200 0.2200 62,800 -0.01(-4.35%)
Sep 22, 2020 0.2500 0.2500 0.2300 0.2300 73,500 -0.01(-4.17%)
Sep 21, 2020 0.2650 0.2650 0.2400 0.2400 30,000 -0.02(-5.88%)
Sep 18, 2020 0.2400 0.2700 0.2400 0.2550 88,599 +0.02(+10.87%)
Sep 17, 2020 0.2300 0.2450 0.2250 0.2300 145,500 -0.01(-4.17%)
Sep 16, 2020 0.2400 0.2450 0.2350 0.2400 921,200 +0.00(+0.00%)
Sep 15, 2020 0.2750 0.2750 0.2400 0.2400 449,500 -0.03(-11.11%)
Sep 14, 2020 0.2650 0.2800 0.2650 0.2700 172,891 +0.00(+0.00%)
Sep 11, 2020 0.2400 0.2700 0.2300 0.2700 204,500 +0.03(+12.50%)
Sep 10, 2020 0.2500 0.2500 0.2350 0.2400 113,500 +0.00(+0.00%)
Sep 09, 2020 0.2700 0.2700 0.2400 0.2400 136,000 -0.02(-7.69%)
Sep 08, 2020 0.2800 0.2900 0.2550 0.2600 191,250 -0.01(-1.89%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Sep 03, 2020 0.2700 0.2700 0.2450 0.2450 265,280 -0.03(-9.26%)
Sep 02, 2020 0.2800 0.2850 0.2600 0.2700 65,538 +0.00(+0.00%)
Sep 01, 2020 0.2700 0.3000 0.2550 0.2700 356,050 +0.01(+3.85%)
Aug 31, 2020 0.2300 0.2900 0.2250 0.2600 263,728 +0.02(+6.12%)
Aug 28, 2020 0.2200 0.3200 0.2150 0.2450 253,200 +0.02(+11.36%)
Aug 27, 2020 0.2100 0.2300 0.2100 0.2200 283,380 +0.02(+12.82%)
Aug 26, 2020 0.1650 0.2200 0.1600 0.1950 942,949 +0.04(+21.88%)
Aug 25, 2020 0.1550 0.1600 0.1550 0.1600 162,999 +0.01(+3.23%)
Aug 24, 2020 0.1600 0.1600 0.1550 0.1550 175,372 -0.01(-3.13%)
Aug 21, 2020 0.1600 0.1600 0.1600 0.1600 96,250 +0.01(+3.23%)
Aug 20, 2020 0.1400 0.1550 0.1400 0.1550 99,300 +0.01(+10.71%)
Aug 18, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 17, 2020 0.1400 0.1400 0.1400 0.1400 35,500 -0.00(-3.45%)
Aug 14, 2020 0.1450 0.1450 0.1450 0.1450 13,800 +0.00(+3.57%)
Aug 13, 2020 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Aug 12, 2020 0.1450 0.1450 0.1400 0.1400 16,000 +0.00(+0.00%)
Aug 11, 2020 0.1400 0.1400 0.1400 0.1400 103,700 -0.00(-3.45%)
Aug 10, 2020 0.1450 0.1450 0.1450 0.1450 60,110 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.1500 0.1450 0.1450 37,500 -0.01(-3.33%)
Aug 06, 2020 0.1500 0.1500 0.1500 0.1500 98,149 -0.01(-3.23%)
Aug 05, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Aug 04, 2020 0.1550 0.1550 0.1550 0.1550 25,000 +0.00(+0.00%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 28, 2020 0.1550 0.1550 0.1500 0.1500 270,800 -0.01(-6.25%)
Jul 27, 2020 0.1650 0.1650 0.1600 0.1600 123,248 -0.01(-3.03%)
Jul 24, 2020 0.1700 0.1700 0.1600 0.1650 264,736 +0.01(+6.45%)
Jul 23, 2020 0.1600 0.1700 0.1500 0.1550 85,200 -0.01(-6.06%)
Jul 22, 2020 0.1650 0.1700 0.1650 0.1650 57,500 +0.00(+0.00%)
Jul 21, 2020 0.1650 0.1750 0.1600 0.1650 218,000 +0.01(+3.13%)
Jul 20, 2020 0.1550 0.1700 0.1500 0.1600 158,250 -0.01(-5.88%)
Jul 17, 2020 0.1700 0.1700 0.1700 0.1700 246,078 +0.01(+3.03%)
Jul 16, 2020 0.1550 0.1700 0.1500 0.1650 90,350 +0.00(+0.00%)
Jul 15, 2020 0.1500 0.1650 0.1450 0.1650 141,500 +0.02(+10.00%)
Jul 14, 2020 0.1600 0.1600 0.1500 0.1500 69,000 -0.02(-11.76%)
Jul 13, 2020 0.1550 0.1700 0.1550 0.1700 54,100 +0.02(+13.33%)
Jul 10, 2020 0.1500 0.1550 0.1400 0.1500 176,000 +0.01(+3.45%)
Jul 09, 2020 0.1500 0.1500 0.1450 0.1450 38,000 -0.01(-3.33%)
Jul 08, 2020 0.1600 0.1650 0.1500 0.1500 21,300 -0.01(-6.25%)
Jul 07, 2020 0.1500 0.1700 0.1500 0.1600 402,587 +0.01(+6.67%)
Jul 06, 2020 0.1600 0.1650 0.1500 0.1500 170,133 -0.01(-6.25%)
Jul 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
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.