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

Diagnos Inc (TSV: ADK )

0.3200 +0.0200 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2020 0.2050 0.2100 0.2000 0.2000 92,500 +0.00(+0.00%)
Apr 29, 2020 0.1950 0.2000 0.1850 0.2000 56,000 +0.01(+2.56%)
Apr 28, 2020 0.1950 0.1950 0.1950 0.1950 25,000 -0.01(-2.50%)
Apr 27, 2020 0.1900 0.2050 0.1900 0.2000 117,950 +0.02(+11.11%)
Apr 24, 2020 0.1800 0.1800 0.1700 0.1800 40,500 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 21, 2020 0.1850 0.1850 0.1750 0.1800 92,800 -0.01(-2.70%)
Apr 20, 2020 0.1850 0.1850 0.1850 0.1850 6,000 -0.01(-5.13%)
Apr 17, 2020 0.1850 0.2000 0.1850 0.1950 53,300 +0.02(+8.33%)
Apr 16, 2020 0.1850 0.1850 0.1800 0.1800 47,900 -0.01(-2.70%)
Apr 15, 2020 0.1800 0.1850 0.1800 0.1850 16,000 -0.01(-2.63%)
Apr 14, 2020 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Apr 13, 2020 0.1950 0.1950 0.1900 0.1900 13,160 -0.02(-11.63%)
Apr 09, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 08, 2020 0.2100 0.2150 0.2100 0.2150 13,500 +0.00(+0.00%)
Apr 07, 2020 0.1900 0.2150 0.1900 0.2150 8,033 +0.01(+4.88%)
Apr 06, 2020 0.1900 0.2050 0.1850 0.2050 34,500 +0.02(+10.81%)
Apr 03, 2020 0.1750 0.1850 0.1750 0.1850 14,000 +0.01(+5.71%)
Apr 02, 2020 0.1750 0.1750 0.1750 0.1750 9,500 -0.01(-2.78%)
Apr 01, 2020 0.1800 0.1800 0.1800 0.1800 20,016 -0.02(-7.69%)
Mar 31, 2020 0.1900 0.1950 0.1900 0.1950 23,261 +0.01(+2.63%)
Mar 30, 2020 0.2100 0.2100 0.1900 0.1900 18,700 -0.01(-7.32%)
Mar 27, 2020 0.2050 0.2050 0.2050 0.2050 19,000 -0.03(-12.77%)
Mar 26, 2020 0.2450 0.2450 0.2350 0.2350 40,400 -0.03(-11.32%)
Mar 25, 2020 0.2650 0.2700 0.2350 0.2650 141,197 +0.00(+0.00%)
Mar 24, 2020 0.2650 0.2700 0.2650 0.2650 63,500 +0.01(+1.92%)
Mar 23, 2020 0.2450 0.2600 0.2450 0.2600 37,100 -0.01(-1.89%)
Mar 20, 2020 0.2350 0.2650 0.2350 0.2650 181,384 +0.04(+15.22%)
Mar 19, 2020 0.1750 0.2300 0.1750 0.2300 146,938 +0.01(+4.55%)
Mar 17, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Mar 13, 2020 0.2350 0.2350 0.2350 0 +0.04(+23.68%)
Mar 12, 2020 0.2200 0.2200 0.1900 0.1900 63,100 -0.03(-13.64%)
Mar 11, 2020 0.2150 0.2300 0.2100 0.2200 48,760 -0.01(-6.38%)
Mar 10, 2020 0.2300 0.2350 0.2300 0.2350 20,172 +0.00(+2.17%)
Mar 09, 2020 0.2450 0.2450 0.2200 0.2300 217,000 -0.01(-4.17%)
Mar 06, 2020 0.2250 0.2400 0.2000 0.2400 63,800 +0.01(+6.67%)
Mar 05, 2020 0.2200 0.2350 0.1950 0.2250 186,000 +0.01(+2.27%)
Mar 04, 2020 0.2150 0.2200 0.2150 0.2200 26,600 +0.02(+12.82%)
Mar 03, 2020 0.2100 0.2100 0.1750 0.1950 76,000 -0.02(-11.36%)
Mar 02, 2020 0.1900 0.2200 0.1900 0.2200 22,200 +0.05(+25.71%)
Feb 28, 2020 0.1800 0.1850 0.1750 0.1750 24,749 -0.03(-12.50%)
Feb 26, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Feb 25, 2020 0.2200 0.2200 0.1850 0.1850 191,829 -0.04(-17.78%)
Feb 24, 2020 0.2400 0.2400 0.2250 0.2250 47,900 -0.02(-10.00%)
Feb 21, 2020 0.2500 0.2500 0.2400 0.2500 143,500 -0.01(-1.96%)
Feb 20, 2020 0.2550 0.2700 0.2550 0.2550 33,400 -0.01(-3.77%)
Feb 19, 2020 0.2600 0.2650 0.2550 0.2650 19,450 +0.01(+1.92%)
Feb 18, 2020 0.2400 0.2600 0.2400 0.2600 5,975 +0.01(+4.00%)
Feb 14, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Feb 13, 2020 0.2300 0.2300 0.2300 0.2300 21,000 -0.01(-4.17%)
Feb 12, 2020 0.2200 0.2450 0.2100 0.2400 119,853 +0.02(+9.09%)
Feb 11, 2020 0.2150 0.2200 0.2150 0.2200 6,500 +0.01(+2.33%)
Feb 10, 2020 0.2150 0.2150 0.2050 0.2150 69,800 +0.01(+2.38%)
Feb 07, 2020 0.2150 0.2200 0.2000 0.2100 177,500 -0.01(-2.33%)
Feb 06, 2020 0.2050 0.2200 0.2050 0.2150 138,615 +0.01(+4.88%)
Feb 05, 2020 0.2050 0.2050 0.2050 0.2050 700 -0.01(-2.38%)
Feb 04, 2020 0.2000 0.2150 0.2000 0.2100 75,600 +0.01(+7.69%)
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.