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 (%)
Aug 31, 2020 0.2300 0.2900 0.2250 0.2600 263,728 +0.02(+6.12%)
Aug 28, 2020 0.2200 0.3200 0.2150 0.2450 253,200 +0.02(+11.36%)
Aug 27, 2020 0.2100 0.2300 0.2100 0.2200 283,380 +0.02(+12.82%)
Aug 26, 2020 0.1650 0.2200 0.1600 0.1950 942,949 +0.04(+21.88%)
Aug 25, 2020 0.1550 0.1600 0.1550 0.1600 162,999 +0.01(+3.23%)
Aug 24, 2020 0.1600 0.1600 0.1550 0.1550 175,372 -0.01(-3.13%)
Aug 21, 2020 0.1600 0.1600 0.1600 0.1600 96,250 +0.01(+3.23%)
Aug 20, 2020 0.1400 0.1550 0.1400 0.1550 99,300 +0.01(+10.71%)
Aug 18, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 17, 2020 0.1400 0.1400 0.1400 0.1400 35,500 -0.00(-3.45%)
Aug 14, 2020 0.1450 0.1450 0.1450 0.1450 13,800 +0.00(+3.57%)
Aug 13, 2020 0.1400 0.1400 0.1400 0.1400 14,500 +0.00(+0.00%)
Aug 12, 2020 0.1450 0.1450 0.1400 0.1400 16,000 +0.00(+0.00%)
Aug 11, 2020 0.1400 0.1400 0.1400 0.1400 103,700 -0.00(-3.45%)
Aug 10, 2020 0.1450 0.1450 0.1450 0.1450 60,110 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.1500 0.1450 0.1450 37,500 -0.01(-3.33%)
Aug 06, 2020 0.1500 0.1500 0.1500 0.1500 98,149 -0.01(-3.23%)
Aug 05, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Aug 04, 2020 0.1550 0.1550 0.1550 0.1550 25,000 +0.00(+0.00%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 28, 2020 0.1550 0.1550 0.1500 0.1500 270,800 -0.01(-6.25%)
Jul 27, 2020 0.1650 0.1650 0.1600 0.1600 123,248 -0.01(-3.03%)
Jul 24, 2020 0.1700 0.1700 0.1600 0.1650 264,736 +0.01(+6.45%)
Jul 23, 2020 0.1600 0.1700 0.1500 0.1550 85,200 -0.01(-6.06%)
Jul 22, 2020 0.1650 0.1700 0.1650 0.1650 57,500 +0.00(+0.00%)
Jul 21, 2020 0.1650 0.1750 0.1600 0.1650 218,000 +0.01(+3.13%)
Jul 20, 2020 0.1550 0.1700 0.1500 0.1600 158,250 -0.01(-5.88%)
Jul 17, 2020 0.1700 0.1700 0.1700 0.1700 246,078 +0.01(+3.03%)
Jul 16, 2020 0.1550 0.1700 0.1500 0.1650 90,350 +0.00(+0.00%)
Jul 15, 2020 0.1500 0.1650 0.1450 0.1650 141,500 +0.02(+10.00%)
Jul 14, 2020 0.1600 0.1600 0.1500 0.1500 69,000 -0.02(-11.76%)
Jul 13, 2020 0.1550 0.1700 0.1550 0.1700 54,100 +0.02(+13.33%)
Jul 10, 2020 0.1500 0.1550 0.1400 0.1500 176,000 +0.01(+3.45%)
Jul 09, 2020 0.1500 0.1500 0.1450 0.1450 38,000 -0.01(-3.33%)
Jul 08, 2020 0.1600 0.1650 0.1500 0.1500 21,300 -0.01(-6.25%)
Jul 07, 2020 0.1500 0.1700 0.1500 0.1600 402,587 +0.01(+6.67%)
Jul 06, 2020 0.1600 0.1650 0.1500 0.1500 170,133 -0.01(-6.25%)
Jul 03, 2020 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Jul 02, 2020 0.1700 0.1700 0.1600 0.1600 67,500 -0.02(-11.11%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2020 0.1650 0.1700 0.1650 0.1700 13,000 +0.01(+6.25%)
Jun 26, 2020 0.1600 0.1600 0.1600 0.1600 10,499 +0.00(+0.00%)
Jun 25, 2020 0.1600 0.1600 0.1600 0.1600 15,550 +0.00(+0.00%)
Jun 24, 2020 0.1600 0.1650 0.1550 0.1600 89,076 +0.00(+0.00%)
Jun 23, 2020 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-5.88%)
Jun 22, 2020 0.1650 0.1700 0.1600 0.1700 18,500 +0.01(+6.25%)
Jun 19, 2020 0.1650 0.1650 0.1600 0.1600 52,000 -0.01(-3.03%)
Jun 18, 2020 0.1650 0.1700 0.1650 0.1650 47,500 -0.01(-2.94%)
Jun 17, 2020 0.1550 0.1700 0.1550 0.1700 7,500 +0.01(+6.25%)
Jun 16, 2020 0.1600 0.1600 0.1600 0.1600 13,000 +0.00(+0.00%)
Jun 15, 2020 0.1700 0.1700 0.1600 0.1600 28,000 +0.00(+0.00%)
Jun 12, 2020 0.1800 0.1800 0.1600 0.1600 79,650 -0.02(-11.11%)
Jun 11, 2020 0.1700 0.1800 0.1700 0.1800 9,000 +0.01(+5.88%)
Jun 10, 2020 0.1800 0.1900 0.1650 0.1700 143,200 -0.00(-2.86%)
Jun 09, 2020 0.1650 0.1750 0.1650 0.1750 34,300 +0.00(+2.94%)
Jun 08, 2020 0.1750 0.1750 0.1600 0.1700 85,000 -0.01(-5.56%)
Jun 05, 2020 0.1700 0.1800 0.1650 0.1800 89,250 +0.01(+5.88%)
Jun 04, 2020 0.1750 0.1750 0.1700 0.1700 74,500 -0.01(-5.56%)
Jun 03, 2020 0.1750 0.1800 0.1700 0.1800 26,533 +0.00(+0.00%)
Jun 02, 2020 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
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.