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 (%)
Sep 29, 2023 0.5300 0.5300 0.5100 0.5300 58,150 -0.01(-1.85%)
Sep 28, 2023 0.5100 0.5400 0.5100 0.5400 115,800 +0.01(+1.89%)
Sep 27, 2023 0.5300 0.5300 0.5100 0.5300 47,000 +0.00(+0.00%)
Sep 26, 2023 0.5400 0.5400 0.5300 0.5300 47,275 +0.00(+0.00%)
Sep 25, 2023 0.5700 0.5500 0.5300 0.5300 50,543 -0.02(-3.64%)
Sep 22, 2023 0.5500 0.5600 0.5500 0.5500 37,530 +0.01(+1.85%)
Sep 21, 2023 0.5500 0.5500 0.5300 0.5400 103,308 -0.01(-1.82%)
Sep 20, 2023 0.5600 0.5600 0.5500 0.5500 36,000 +0.00(+0.00%)
Sep 19, 2023 0.5700 0.5800 0.5500 0.5500 53,000 -0.02(-3.51%)
Sep 18, 2023 0.5600 0.5800 0.5600 0.5700 43,238 +0.01(+1.79%)
Sep 15, 2023 0.5600 0.5700 0.5500 0.5600 70,000 +0.01(+1.82%)
Sep 14, 2023 0.5600 0.5700 0.5500 0.5500 20,000 +0.00(+0.00%)
Sep 13, 2023 0.5800 0.5800 0.5500 0.5500 145,580 -0.03(-5.17%)
Sep 12, 2023 0.5800 0.5800 0.5700 0.5800 19,480 +0.00(+0.00%)
Sep 11, 2023 0.5600 0.5800 0.5600 0.5800 53,500 +0.02(+3.57%)
Sep 08, 2023 0.5800 0.5900 0.5600 0.5600 160,939 -0.01(-1.75%)
Sep 07, 2023 0.5300 0.5900 0.5300 0.5700 346,900 +0.05(+9.62%)
Sep 06, 2023 0.5000 0.5200 0.5000 0.5200 96,650 +0.02(+4.00%)
Sep 05, 2023 0.5100 0.5100 0.5000 0.5000 83,913 -0.02(-3.85%)
Sep 01, 2023 0.5200 0 +0.00(+0.00%)
Aug 31, 2023 0.5200 0.5200 0.5000 0.5200 69,040 +0.00(+0.00%)
Aug 30, 2023 0.5300 0.5400 0.5000 0.5200 112,450 -0.01(-1.89%)
Aug 29, 2023 0.5300 0.5400 0.5100 0.5300 229,123 -0.01(-1.85%)
Aug 28, 2023 0.5300 0.5500 0.5300 0.5400 92,100 +0.02(+3.85%)
Aug 25, 2023 0.5100 0.5300 0.5100 0.5200 145,281 +0.02(+4.00%)
Aug 24, 2023 0.4900 0.5000 0.4850 0.5000 71,730 +0.01(+1.01%)
Aug 23, 2023 0.4900 0.4950 0.4850 0.4950 57,500 -0.01(-1.00%)
Aug 22, 2023 0.4950 0.5200 0.4900 0.5000 88,500 +0.01(+2.04%)
Aug 21, 2023 0.4950 0.4950 0.4750 0.4900 78,477 +0.00(+0.00%)
Aug 18, 2023 0.4950 0.4950 0.4900 0.4900 51,735 -0.01(-1.01%)
Aug 17, 2023 0.5000 0.5100 0.4900 0.4950 145,100 +0.01(+1.02%)
Aug 16, 2023 0.4850 0.5000 0.4800 0.4900 114,000 +0.01(+2.08%)
Aug 15, 2023 0.4700 0.4800 0.4650 0.4800 28,208 +0.01(+2.13%)
Aug 14, 2023 0.4950 0.4950 0.4550 0.4700 156,380 -0.03(-5.05%)
Aug 11, 2023 0.4700 0.5200 0.4650 0.4950 376,850 +0.03(+5.32%)
Aug 10, 2023 0.4300 0.4800 0.4200 0.4700 177,220 +0.04(+9.30%)
Aug 09, 2023 0.4450 0.4450 0.4250 0.4300 63,500 +0.00(+0.00%)
Aug 08, 2023 0.4400 0.4450 0.4250 0.4300 80,610 -0.02(-3.37%)
Aug 04, 2023 0.4450 0 -0.01(-2.20%)
Aug 03, 2023 0.4300 0.4550 0.4300 0.4550 137,050 +0.03(+7.06%)
Aug 02, 2023 0.4350 0.4350 0.4250 0.4250 82,300 -0.01(-2.30%)
Aug 01, 2023 0.4400 0.4450 0.4350 0.4350 41,000 -0.01(-2.25%)
Jul 31, 2023 0.4400 0.4600 0.4250 0.4450 104,500 +0.01(+1.14%)
Jul 28, 2023 0.4450 0.4550 0.4350 0.4400 115,575 -0.01(-1.12%)
Jul 27, 2023 0.4500 0.4650 0.4400 0.4450 132,450 -0.01(-1.11%)
Jul 26, 2023 0.4450 0.4550 0.4250 0.4500 151,135 +0.00(+0.00%)
Jul 25, 2023 0.4350 0.4500 0.4250 0.4500 150,050 +0.01(+2.27%)
Jul 24, 2023 0.4700 0.4750 0.4300 0.4400 182,310 -0.03(-5.38%)
Jul 21, 2023 0.4900 0.4900 0.4550 0.4650 253,686 -0.02(-4.12%)
Jul 20, 2023 0.4950 0.4950 0.4700 0.4850 213,528 -0.01(-1.02%)
Jul 19, 2023 0.5500 0.5500 0.4900 0.4900 235,609 -0.07(-12.50%)
Jul 18, 2023 0.5400 0.5700 0.5300 0.5600 163,660 +0.02(+3.70%)
Jul 17, 2023 0.5400 0.5500 0.5000 0.5400 210,568 +0.01(+1.89%)
Jul 14, 2023 0.5400 0.5400 0.5200 0.5300 199,422 -0.02(-3.64%)
Jul 13, 2023 0.5400 0.5900 0.5400 0.5500 371,468 +0.01(+1.85%)
Jul 12, 2023 0.5100 0.5500 0.5000 0.5400 185,165 +0.03(+5.88%)
Jul 11, 2023 0.5200 0.5300 0.5000 0.5100 109,700 -0.01(-1.92%)
Jul 10, 2023 0.5000 0.5300 0.4950 0.5200 167,200 +0.01(+1.96%)
Jul 07, 2023 0.4350 0.5900 0.4300 0.5100 829,015 +0.08(+17.24%)
Jul 06, 2023 0.4150 0.4350 0.4050 0.4350 160,000 +0.03(+6.10%)
Jul 05, 2023 0.4000 0.4200 0.3950 0.4100 282,500 +0.01(+3.80%)
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.