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 (%)
Oct 29, 2021 0.4400 0.4400 0.4200 0.4300 85,533 -0.02(-3.37%)
Oct 28, 2021 0.4650 0.4650 0.4400 0.4450 142,820 -0.01(-2.20%)
Oct 27, 2021 0.4600 0.4700 0.4550 0.4550 33,859 -0.01(-1.09%)
Oct 26, 2021 0.4700 0.4600 0.4600 36,300 -0.01(-2.13%)
Oct 25, 2021 0.4800 0.4800 0.4700 0.4700 56,554 +0.00(+0.00%)
Oct 22, 2021 0.4800 0.4800 0.4700 0.4700 53,473 -0.01(-2.08%)
Oct 21, 2021 0.4850 0.4850 0.4800 0.4800 12,130 +0.00(+0.00%)
Oct 20, 2021 0.4850 0.4850 0.4800 0.4800 20,978 -0.01(-1.03%)
Oct 19, 2021 0.4850 0.4850 0.4850 0.4850 3,150 +0.01(+1.04%)
Oct 18, 2021 0.4900 0.4900 0.4700 0.4800 38,041 -0.03(-5.88%)
Oct 15, 2021 0.4950 0.5100 0.4800 0.5100 50,520 +0.00(+0.00%)
Oct 14, 2021 0.5000 0.5100 0.4950 0.5100 11,000 +0.00(+0.00%)
Oct 13, 2021 0.5000 0.5100 0.5000 0.5100 3,501 +0.00(+0.00%)
Oct 12, 2021 0.5000 0.5300 0.5000 0.5100 62,700 +0.02(+3.03%)
Oct 08, 2021 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Oct 07, 2021 0.5000 0.5300 0.5000 0.5100 81,800 +0.01(+2.00%)
Oct 06, 2021 0.5000 0.5000 0.4950 0.5000 39,000 -0.01(-1.96%)
Oct 05, 2021 0.5000 0.5100 0.5000 0.5100 40,025 +0.02(+3.03%)
Oct 04, 2021 0.5000 0.5000 0.4900 0.4950 48,180 -0.03(-4.81%)
Oct 01, 2021 0.4950 0.5200 0.4900 0.5200 114,213 +0.03(+5.05%)
Sep 30, 2021 0.5400 0.5400 0.4950 0.4950 60,765 -0.05(-8.33%)
Sep 29, 2021 0.5100 0.5400 0.5100 0.5400 12,700 +0.03(+5.88%)
Sep 28, 2021 0.5300 0.5400 0.5000 0.5100 131,200 -0.04(-7.27%)
Sep 27, 2021 0.5000 0.5600 0.5000 0.5500 122,552 +0.06(+11.11%)
Sep 24, 2021 0.4650 0.4950 0.4600 0.4950 276,500 +0.04(+10.00%)
Sep 23, 2021 0.4500 0.4550 0.4150 0.4500 320,407 +0.01(+1.12%)
Sep 22, 2021 0.4400 0.4500 0.4350 0.4450 50,000 +0.02(+3.49%)
Sep 21, 2021 0.4450 0.4450 0.4300 0.4300 30,300 -0.01(-1.15%)
Sep 20, 2021 0.4800 0.4800 0.4350 0.4350 88,229 -0.04(-9.37%)
Sep 17, 2021 0.4900 0.4900 0.4750 0.4800 65,373 -0.02(-3.03%)
Sep 16, 2021 0.4950 0.4950 0.4950 0.4950 53,700 +0.00(+0.00%)
Sep 15, 2021 0.5000 0.5000 0.4900 0.4950 12,800 -0.02(-2.94%)
Sep 14, 2021 0.5000 0.5100 0.5000 0.5100 22,625 +0.02(+3.03%)
Sep 13, 2021 0.5000 0.5000 0.4950 0.4950 15,530 +0.00(+0.00%)
Sep 10, 2021 0.5000 0.5000 0.4950 0.4950 12,600 +0.01(+1.02%)
Sep 09, 2021 0.5000 0.5000 0.4900 0.4900 26,760 -0.01(-2.00%)
Sep 08, 2021 0.5000 0.5000 0.5000 0.5000 26,000 +0.01(+1.01%)
Sep 07, 2021 0.5000 0.5000 0.4950 0.4950 304,571 -0.02(-2.94%)
Sep 03, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 02, 2021 0.5000 0.5100 0.4950 0.5100 31,950 +0.01(+2.00%)
Sep 01, 2021 0.4950 0.5000 0.4900 0.5000 37,216 +0.01(+2.04%)
Aug 31, 2021 0.5200 0.5200 0.4900 0.4900 76,641 -0.03(-5.77%)
Aug 30, 2021 0.5300 0.5300 0.5200 0.5200 11,000 -0.01(-1.89%)
Aug 27, 2021 0.5100 0.5400 0.5100 0.5300 32,500 +0.04(+7.07%)
Aug 26, 2021 0.5300 0.5300 0.4950 0.4950 44,610 -0.04(-6.60%)
Aug 25, 2021 0.5100 0.5300 0.5100 0.5300 41,500 +0.03(+6.00%)
Aug 24, 2021 0.5100 0.5100 0.4950 0.5000 4,000 +0.01(+2.04%)
Aug 23, 2021 0.4900 0.4900 0.4900 0.4900 40,510 +0.02(+4.26%)
Aug 20, 2021 0.5000 0.5100 0.4700 0.4700 40,000 -0.03(-6.00%)
Aug 19, 2021 0.4800 0.5100 0.4800 0.5000 195,028 +0.01(+2.04%)
Aug 18, 2021 0.5000 0.5000 0.4900 0.4900 35,005 -0.02(-3.92%)
Aug 17, 2021 0.5300 0.5300 0.4750 0.5100 357,102 -0.02(-3.77%)
Aug 16, 2021 0.5500 0.5700 0.5300 0.5300 277,854 -0.01(-1.85%)
Aug 13, 2021 0.5400 0.5600 0.5400 0.5400 63,666 +0.02(+3.85%)
Aug 12, 2021 0.5400 0.5400 0.5200 0.5200 105,660 +0.00(+0.00%)
Aug 11, 2021 0.5400 0.5400 0.5200 0.5200 82,103 -0.03(-5.45%)
Aug 10, 2021 0.5100 0.5500 0.5000 0.5500 105,590 +0.05(+10.00%)
Aug 09, 2021 0.5100 0.5200 0.5000 0.5000 40,250 -0.02(-3.85%)
Aug 06, 2021 0.5200 0.5300 0.5200 0.5200 22,500 +0.01(+1.96%)
Aug 05, 2021 0.5500 0.5500 0.5000 0.5100 405,570 -0.03(-5.56%)
Aug 04, 2021 0.5400 0.5600 0.5400 0.5400 480,000 -0.01(-1.82%)
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.