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 (%)
Jan 31, 2022 0.3450 0.3650 0.3450 0.3650 101,810 +0.02(+5.80%)
Jan 28, 2022 0.3250 0.3450 0.3250 0.3450 82,400 +0.01(+4.55%)
Jan 27, 2022 0.3350 0.3400 0.3250 0.3300 39,000 -0.01(-1.49%)
Jan 26, 2022 0.3350 0.3450 0.3200 0.3350 99,500 +0.01(+1.52%)
Jan 25, 2022 0.3000 0.3300 0.3000 0.3300 102,500 +0.02(+6.45%)
Jan 24, 2022 0.2950 0.3100 0.2750 0.3100 147,365 +0.00(+0.00%)
Jan 21, 2022 0.3100 0.3100 0.3000 0.3100 75,798 -0.01(-1.59%)
Jan 20, 2022 0.3300 0.3300 0.2800 0.3150 88,492 -0.02(-5.97%)
Jan 19, 2022 0.3400 0.3400 0.3300 0.3350 20,500 +0.00(+0.00%)
Jan 18, 2022 0.3400 0.3400 0.3300 0.3350 72,200 +0.00(+0.00%)
Jan 17, 2022 0.3500 0.3500 0.3350 0.3350 58,415 -0.01(-4.29%)
Jan 14, 2022 0.3400 0.3550 0.3400 0.3500 115,374 +0.01(+4.48%)
Jan 13, 2022 0.3600 0.3600 0.3350 0.3350 151,679 -0.02(-5.63%)
Jan 12, 2022 0.3650 0.3650 0.3500 0.3550 81,400 -0.01(-2.74%)
Jan 11, 2022 0.3750 0.3800 0.3650 0.3650 62,621 -0.01(-1.35%)
Jan 10, 2022 0.3850 0.3850 0.3700 0.3700 108,300 -0.02(-5.13%)
Jan 07, 2022 0.3500 0.4000 0.3500 0.3900 278,100 +0.05(+13.04%)
Jan 06, 2022 0.3300 0.3450 0.3250 0.3450 144,875 +0.01(+2.99%)
Jan 05, 2022 0.3450 0.3500 0.3300 0.3350 153,045 -0.01(-1.47%)
Jan 04, 2022 0.3500 0.3500 0.3300 0.3400 274,046 +0.00(+0.00%)
Dec 31, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Dec 30, 2021 0.3600 0.3600 0.3450 0.3450 174,031 -0.01(-1.43%)
Dec 29, 2021 0.3700 0.3750 0.3450 0.3500 219,246 -0.02(-5.41%)
Dec 24, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2021 0.3750 0.3750 0.3650 0.3700 159,476 +0.00(+0.00%)
Dec 22, 2021 0.3900 0.3900 0.3700 0.3700 255,528 -0.01(-1.33%)
Dec 21, 2021 0.3800 0.3850 0.3650 0.3750 325,625 +0.00(+0.00%)
Dec 20, 2021 0.3750 0.3750 0.3700 0.3750 194,600 +0.00(+0.00%)
Dec 17, 2021 0.3850 0.3900 0.3750 0.3750 94,500 -0.01(-1.32%)
Dec 16, 2021 0.3900 0.3950 0.3800 0.3800 118,166 -0.01(-2.56%)
Dec 15, 2021 0.4050 0.4100 0.3900 0.3900 122,300 -0.01(-1.27%)
Dec 14, 2021 0.4150 0.4150 0.3950 0.3950 167,600 -0.02(-4.82%)
Dec 13, 2021 0.4400 0.4400 0.4150 0.4150 31,500 -0.02(-4.60%)
Dec 10, 2021 0.4250 0.4350 0.4250 0.4350 11,000 +0.01(+2.35%)
Dec 09, 2021 0.4200 0.4250 0.4200 0.4250 21,250 -0.01(-1.16%)
Dec 08, 2021 0.4150 0.4300 0.4150 0.4300 29,300 +0.01(+1.18%)
Dec 07, 2021 0.4250 0.4250 0.4250 0.4250 2,000 +0.02(+3.66%)
Dec 06, 2021 0.4250 0.4250 0.4050 0.4100 115,884 -0.01(-2.38%)
Dec 03, 2021 0.4350 0.4450 0.4200 0.4200 86,000 -0.01(-2.33%)
Dec 02, 2021 0.4500 0.4500 0.4250 0.4300 76,100 -0.01(-2.27%)
Dec 01, 2021 0.4500 0.4750 0.4400 0.4400 129,405 +0.01(+2.33%)
Nov 30, 2021 0.4500 0.4550 0.4300 0.4300 59,080 -0.03(-6.52%)
Nov 29, 2021 0.4300 0.4600 0.4300 0.4600 57,002 +0.04(+8.24%)
Nov 26, 2021 0.4300 0.4300 0.4150 0.4250 120,600 -0.01(-2.30%)
Nov 25, 2021 0.4250 0.4500 0.4050 0.4350 309,051 +0.02(+4.82%)
Nov 24, 2021 0.3900 0.4150 0.3850 0.4150 210,220 +0.03(+9.21%)
Nov 23, 2021 0.3450 0.3800 0.3450 0.3800 175,858 +0.04(+11.76%)
Nov 22, 2021 0.3450 0.3450 0.3350 0.3400 85,400 -0.00(-1.45%)
Nov 19, 2021 0.3450 0.3450 0.3400 0.3450 64,500 +0.00(+1.47%)
Nov 18, 2021 0.3400 0.3500 0.3300 0.3400 67,050 +0.00(+0.00%)
Nov 17, 2021 0.3700 0.3700 0.3400 0.3400 143,800 -0.02(-6.85%)
Nov 16, 2021 0.3850 0.3850 0.3650 0.3650 45,903 -0.02(-5.19%)
Nov 15, 2021 0.3800 0.3900 0.3800 0.3850 106,650 +0.01(+2.67%)
Nov 12, 2021 0.3900 0.3900 0.3600 0.3750 163,000 -0.01(-2.60%)
Nov 11, 2021 0.3900 0.3950 0.3800 0.3850 82,326 -0.02(-3.75%)
Nov 10, 2021 0.4250 0.4000 168,910 -0.02(-4.76%)
Nov 09, 2021 0.4250 0.4250 0.4200 0.4200 87,500 +0.00(+0.00%)
Nov 08, 2021 0.4200 0.4250 0.4200 0.4200 82,395 +0.00(+0.00%)
Nov 05, 2021 0.4400 0.4400 0.4200 0.4200 75,901 -0.03(-5.62%)
Nov 04, 2021 0.4550 0.4550 0.4400 0.4450 39,252 -0.01(-2.20%)
Nov 03, 2021 0.4500 0.4550 0.4500 0.4550 17,025 +0.02(+3.41%)
Nov 02, 2021 0.4300 0.4500 0.4300 0.4400 70,618 +0.01(+2.33%)
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.