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, 2021 0.5700 0.5900 0.5500 0.5900 142,714 +0.01(+1.72%)
Apr 29, 2021 0.5900 0.5900 0.5800 0.5800 17,211 -0.01(-1.69%)
Apr 28, 2021 0.5800 0.6200 0.5800 0.5900 122,723 +0.01(+1.72%)
Apr 27, 2021 0.5400 0.5800 0.5400 0.5800 195,806 +0.04(+7.41%)
Apr 26, 2021 0.4950 0.5400 0.4950 0.5400 191,181 +0.04(+8.00%)
Apr 23, 2021 0.4800 0.5000 0.4800 0.5000 32,892 +0.03(+5.26%)
Apr 22, 2021 0.4800 0.4800 0.4750 0.4750 157,005 +0.01(+1.06%)
Apr 21, 2021 0.4700 0.4700 0.4700 0.4700 23,134 -0.02(-3.09%)
Apr 20, 2021 0.4950 0.4950 0.4750 0.4850 54,000 -0.01(-2.02%)
Apr 19, 2021 0.4800 0.5000 0.4750 0.4950 145,316 +0.01(+1.02%)
Apr 16, 2021 0.5000 0.5000 0.4900 0.4900 33,454 -0.02(-3.92%)
Apr 15, 2021 0.5000 0.5200 0.4850 0.5100 168,550 +0.01(+2.00%)
Apr 14, 2021 0.4900 0.5000 0.4700 0.5000 47,800 +0.01(+2.04%)
Apr 13, 2021 0.4900 0.5100 0.4900 0.4900 138,986 -0.01(-2.00%)
Apr 12, 2021 0.5600 0.5600 0.4900 0.5000 143,150 -0.05(-9.09%)
Apr 09, 2021 0.5500 0.5700 0.5300 0.5500 60,826 +0.00(+0.00%)
Apr 08, 2021 0.5200 0.5600 0.5000 0.5500 98,879 +0.03(+5.77%)
Apr 07, 2021 0.5500 0.5600 0.5200 0.5200 19,262 -0.03(-5.45%)
Apr 06, 2021 0.5500 0.5600 0.5300 0.5500 44,951 +0.01(+1.85%)
Apr 05, 2021 0.5500 0.5500 0.5400 0.5400 6,640 -0.01(-1.82%)
Apr 01, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Mar 31, 2021 0.5100 0.5400 0.5100 0.5400 6,000 +0.00(+0.00%)
Mar 30, 2021 0.5200 0.5400 0.5200 0.5400 53,021 +0.00(+0.00%)
Mar 29, 2021 0.5300 0.5400 0.5300 0.5400 3,501 +0.01(+1.89%)
Mar 26, 2021 0.5100 0.5300 0.5100 0.5300 14,687 +0.00(+0.00%)
Mar 23, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Mar 22, 2021 0.5300 0.5300 0.4900 0.5000 75,207 -0.01(-1.96%)
Mar 19, 2021 0.5200 0.5900 0.4800 0.5100 359,659 -0.02(-3.77%)
Mar 18, 2021 0.5400 0.5400 0.5200 0.5300 54,335 +0.00(+0.00%)
Mar 17, 2021 0.5500 0.5500 0.5200 0.5300 158,500 -0.02(-3.64%)
Mar 16, 2021 0.6100 0.6100 0.5400 0.5500 114,050 -0.04(-6.78%)
Mar 15, 2021 0.5800 0.5900 0.5600 0.5900 35,760 +0.01(+1.72%)
Mar 12, 2021 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.75%)
Mar 11, 2021 0.6000 0.6100 0.5700 0.5700 18,750 -0.02(-3.39%)
Mar 10, 2021 0.5900 0.5900 0.5600 0.5900 65,600 +0.01(+1.72%)
Mar 09, 2021 0.6300 0.6400 0.5500 0.5800 381,240 -0.04(-6.45%)
Mar 08, 2021 0.6000 0.6400 0.5700 0.6200 169,683 +0.00(+0.00%)
Mar 05, 2021 0.6200 0.6200 0.6200 0.6200 2,000 +0.03(+5.08%)
Mar 04, 2021 0.6200 0.6700 0.5700 0.5900 227,615 -0.03(-4.84%)
Mar 03, 2021 0.5800 0.6200 0.5500 0.6200 486,056 +0.05(+8.77%)
Mar 02, 2021 0.5600 0.5700 0.5600 0.5700 16,346 +0.02(+3.64%)
Mar 01, 2021 0.5800 0.5800 0.5400 0.5500 40,290 +0.02(+3.77%)
Feb 26, 2021 0.5400 0.5400 0.5300 0.5300 46,900 -0.03(-5.36%)
Feb 25, 2021 0.5500 0.5800 0.5500 0.5600 26,628 -0.02(-3.45%)
Feb 24, 2021 0.5300 0.6000 0.5300 0.5800 87,020 +0.04(+7.41%)
Feb 23, 2021 0.5000 0.5400 0.5000 0.5400 9,550 +0.02(+3.85%)
Feb 22, 2021 0.5300 0.5300 0.5000 0.5200 47,668 -0.01(-1.89%)
Feb 19, 2021 0.5200 0.5400 0.5000 0.5300 100,544 +0.01(+1.92%)
Feb 18, 2021 0.5500 0.5500 0.5100 0.5200 55,350 -0.02(-3.70%)
Feb 17, 2021 0.5500 0.5500 0.5100 0.5400 37,955 +0.00(+0.00%)
Feb 16, 2021 0.5400 0.5400 0.5000 0.5400 47,050 +0.00(+0.00%)
Feb 12, 2021 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Feb 11, 2021 0.5200 0.5500 0.4800 0.5200 103,520 +0.00(+0.00%)
Feb 10, 2021 0.5400 0.5400 0.5100 0.5200 70,941 -0.02(-3.70%)
Feb 09, 2021 0.4700 0.5500 0.4400 0.5400 232,193 +0.08(+17.39%)
Feb 08, 2021 0.5100 0.5200 0.4600 0.4600 204,358 -0.04(-8.00%)
Feb 05, 2021 0.5600 0.5600 0.4950 0.5000 150,255 -0.04(-7.41%)
Feb 04, 2021 0.5500 0.5600 0.5400 0.5400 45,190 -0.02(-3.57%)
Feb 03, 2021 0.5800 0.5800 0.5400 0.5600 58,498 -0.02(-3.45%)
Feb 02, 2021 0.5200 0.6000 0.5100 0.5800 125,318 +0.07(+13.73%)
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.