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 30, 2008 0.8800 0.8800 0.7500 0.8400 467,620 -0.06(-6.67%)
Apr 29, 2008 0.9100 0.9100 0.8900 0.9000 56,080 -0.01(-1.10%)
Apr 28, 2008 0.9700 0.9700 0.8900 0.9100 148,000 -0.06(-6.19%)
Apr 25, 2008 0.9900 1.000 0.9600 0.9700 107,500 -0.02(-2.02%)
Apr 24, 2008 1.010 1.010 0.9800 0.9900 61,000 -0.05(-4.81%)
Apr 23, 2008 1.030 1.040 1.010 1.040 195,400 +0.01(+0.97%)
Apr 22, 2008 1.010 1.040 0.9900 1.030 121,185 +0.04(+4.04%)
Apr 21, 2008 1.030 1.030 0.9600 0.9900 86,550 -0.05(-4.81%)
Apr 18, 2008 1.030 1.040 1.000 1.040 52,700 +0.00(+0.00%)
Apr 17, 2008 0.9800 1.040 0.9800 1.040 142,800 +0.06(+6.12%)
Apr 16, 2008 0.9600 1.020 0.9500 0.9800 179,340 +0.00(+0.00%)
Apr 15, 2008 0.9400 0.9800 0.9400 0.9800 251,400 +0.00(+0.00%)
Apr 14, 2008 0.9300 0.9800 0.9100 0.9800 186,700 +0.05(+5.38%)
Apr 11, 2008 0.8600 0.9300 0.8400 0.9300 160,500 +0.08(+9.41%)
Apr 10, 2008 0.8900 0.8900 0.8200 0.8500 335,550 -0.04(-4.49%)
Apr 09, 2008 0.9200 0.9200 0.8800 0.8900 45,000 -0.02(-2.20%)
Apr 08, 2008 0.9000 0.9300 0.9000 0.9100 121,420 +0.01(+1.11%)
Apr 07, 2008 0.9500 0.9600 0.8700 0.9000 162,550 -0.07(-7.22%)
Apr 04, 2008 0.9900 1.000 0.9700 0.9700 38,500 -0.02(-2.02%)
Apr 03, 2008 0.9800 1.000 0.9100 0.9900 67,830 +0.01(+1.02%)
Apr 02, 2008 1.000 1.000 0.9800 0.9800 111,100 -0.01(-1.01%)
Apr 01, 2008 1.020 1.050 0.9800 0.9900 220,350 -0.01(-1.00%)
Mar 31, 2008 0.9900 1.030 0.9600 1.000 518,400 +0.05(+5.26%)
Mar 28, 2008 0.8700 0.9500 0.8700 0.9500 381,145 +0.11(+13.10%)
Mar 27, 2008 0.8600 0.8700 0.8400 0.8400 47,250 -0.01(-1.18%)
Mar 26, 2008 0.8300 0.8800 0.8300 0.8500 110,950 +0.01(+1.19%)
Mar 25, 2008 0.8500 0.8600 0.8400 0.8400 93,400 -0.01(-1.18%)
Mar 24, 2008 0.8600 0.8700 0.8500 0.8500 28,000 -0.01(-1.16%)
Mar 21, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.00(+0.00%)
Mar 20, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.01(+1.18%)
Mar 19, 2008 0.8600 0.8800 0.8500 0.8500 136,500 +0.00(+0.00%)
Mar 18, 2008 0.8300 0.8800 0.8200 0.8500 176,729 +0.02(+2.41%)
Mar 17, 2008 0.8000 0.8500 0.8000 0.8300 180,622 +0.00(+0.00%)
Mar 14, 2008 0.8600 0.8800 0.8200 0.8300 281,400 -0.01(-1.19%)
Mar 13, 2008 0.8200 0.8500 0.8200 0.8400 215,500 +0.02(+2.44%)
Mar 12, 2008 0.8000 0.8300 0.8000 0.8200 171,799 +0.05(+6.49%)
Mar 11, 2008 0.8100 0.8100 0.7500 0.7700 140,500 -0.03(-3.75%)
Mar 10, 2008 0.8100 0.8100 0.7700 0.8000 149,400 +0.00(+0.00%)
Mar 07, 2008 0.8600 0.8600 0.7700 0.8000 151,232 -0.07(-8.05%)
Mar 06, 2008 0.7900 0.8800 0.7800 0.8700 1,465,472 +0.09(+11.54%)
Mar 05, 2008 0.7300 0.7800 0.7100 0.7800 170,900 +0.03(+4.00%)
Mar 04, 2008 0.7500 0.7800 0.7000 0.7500 175,800 +0.02(+2.74%)
Mar 03, 2008 0.7800 0.7800 0.7300 0.7300 283,670 -0.05(-6.41%)
Feb 29, 2008 0.7500 0.8000 0.7300 0.7800 336,858 +0.03(+4.00%)
Feb 28, 2008 0.7500 0.7500 0.7200 0.7500 277,000 +0.00(+0.00%)
Feb 27, 2008 0.7500 0.7500 0.7200 0.7500 222,700 +0.02(+2.74%)
Feb 26, 2008 0.7400 0.7500 0.7300 0.7300 65,700 -0.01(-1.35%)
Feb 25, 2008 0.7500 0.7500 0.7200 0.7400 98,500 -0.01(-1.33%)
Feb 22, 2008 0.7200 0.7500 0.7000 0.7500 873,000 +0.03(+4.17%)
Feb 21, 2008 0.7000 0.7200 0.7000 0.7200 288,000 +0.02(+2.86%)
Feb 20, 2008 0.7000 0.7200 0.6600 0.7000 613,150 +0.00(+0.00%)
Feb 19, 2008 0.6700 0.7000 0.6700 0.7000 252,500 +0.02(+2.94%)
Feb 18, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 15, 2008 0.6500 0.6800 0.6500 0.6800 148,625 +0.00(+0.00%)
Feb 14, 2008 0.6600 0.6900 0.6600 0.6800 234,400 +0.03(+4.62%)
Feb 13, 2008 0.6000 0.6800 0.6000 0.6500 307,050 +0.03(+4.84%)
Feb 12, 2008 0.6300 0.6300 0.6100 0.6200 223,700 -0.01(-1.59%)
Feb 11, 2008 0.6200 0.6400 0.6100 0.6300 481,500 +0.00(+0.00%)
Feb 08, 2008 0.6400 0.6800 0.6000 0.6300 422,500 -0.01(-1.56%)
Feb 07, 2008 0.6400 0.6400 0.6100 0.6400 116,500 +0.01(+1.59%)
Feb 06, 2008 0.6500 0.6500 0.6200 0.6300 39,620 -0.02(-3.08%)
Feb 05, 2008 0.6500 0.6500 0.6500 0.6500 7,924 +0.00(+0.00%)
Feb 04, 2008 0.6500 0.6800 0.6500 0.6500 67,500 -0.01(-1.52%)
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.