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 (%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jul 29, 2021 0.5500 0.5700 0.5500 0.5600 29,200 +0.02(+3.70%)
Jul 28, 2021 0.5400 0.5500 0.5400 0.5400 279,010 -0.01(-1.82%)
Jul 27, 2021 0.5700 0.5700 0.5400 0.5500 60,610 -0.01(-1.79%)
Jul 26, 2021 0.5700 0.5700 0.5600 0.5600 24,651 -0.01(-1.75%)
Jul 23, 2021 0.5600 0.6000 0.5500 0.5700 156,935 +0.01(+1.79%)
Jul 22, 2021 0.5600 0.5600 0.5600 0.5600 14,100 +0.00(+0.00%)
Jul 21, 2021 0.5600 0.5600 0.5500 0.5600 28,000 +0.00(+0.00%)
Jul 20, 2021 0.5400 0.5600 0.5400 0.5600 90,273 +0.01(+1.82%)
Jul 19, 2021 0.5500 0.5500 0.5400 0.5500 83,000 +0.01(+1.85%)
Jul 16, 2021 0.5600 0.5600 0.5400 0.5400 88,426 -0.01(-1.82%)
Jul 15, 2021 0.5600 0.5600 0.5500 0.5500 17,000 -0.01(-1.79%)
Jul 14, 2021 0.5500 0.5600 0.5500 0.5600 112,000 +0.01(+1.82%)
Jul 13, 2021 0.5600 0.5600 0.5500 0.5500 116,100 +0.00(+0.00%)
Jul 12, 2021 0.5300 0.5500 0.5300 0.5500 191,500 +0.03(+5.77%)
Jul 09, 2021 0.5300 0.5300 0.5200 0.5200 51,550 +0.00(+0.00%)
Jul 08, 2021 0.5300 0.5300 0.5200 0.5200 14,369 -0.02(-3.70%)
Jul 07, 2021 0.5300 0.5400 0.5300 0.5400 19,830 +0.01(+1.89%)
Jul 06, 2021 0.5600 0.5600 0.5300 0.5300 71,560 -0.03(-5.36%)
Jul 05, 2021 0.5600 0.5600 0.5400 0.5600 37,501 +0.00(+0.00%)
Jul 02, 2021 0.5500 0.5600 0.5500 0.5600 31,337 +0.01(+1.82%)
Jun 30, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 29, 2021 0.5400 0.5700 0.5400 0.5500 115,000 +0.01(+1.85%)
Jun 28, 2021 0.5600 0.5600 0.5400 0.5400 71,051 -0.01(-1.82%)
Jun 25, 2021 0.5600 0.5600 0.5400 0.5500 55,500 -0.01(-1.79%)
Jun 24, 2021 0.5600 0.5700 0.5600 0.5600 45,433 +0.00(+0.00%)
Jun 23, 2021 0.5500 0.5600 0.5400 0.5600 43,121 +0.01(+1.82%)
Jun 22, 2021 0.5500 0.5500 0.5500 0.5500 20,010 -0.01(-1.79%)
Jun 21, 2021 0.5700 0.5700 0.5500 0.5600 55,857 +0.00(+0.00%)
Jun 18, 2021 0.5500 0.5600 0.5300 0.5600 51,001 +0.01(+1.82%)
Jun 17, 2021 0.5500 0.5500 0.5300 0.5500 23,590 +0.01(+1.85%)
Jun 16, 2021 0.5500 0.5500 0.5300 0.5400 41,008 -0.01(-1.82%)
Jun 15, 2021 0.5300 0.5500 0.5300 0.5500 31,000 +0.02(+3.77%)
Jun 14, 2021 0.5500 0.5600 0.5300 0.5300 234,805 -0.04(-7.02%)
Jun 11, 2021 0.5500 0.5700 0.5500 0.5700 81,187 +0.03(+5.56%)
Jun 10, 2021 0.5900 0.5900 0.5400 0.5400 222,400 -0.05(-8.47%)
Jun 09, 2021 0.6300 0.6500 0.5000 0.5900 1,218,091 -0.03(-4.84%)
Jun 04, 2021 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Jun 03, 2021 58.00 0.5800 0.5800 0.5800 2,300,000 +0.00(+0.00%)
Jun 02, 2021 0.5700 0.5800 0.5600 0.5800 86,250 +0.03(+5.45%)
Jun 01, 2021 0.5600 0.5700 0.5400 0.5500 65,499 -0.01(-1.79%)
May 31, 2021 0.5600 0.5600 0.5400 0.5600 87,070 +0.00(+0.00%)
May 28, 2021 0.5600 0.5600 0.5400 0.5600 127,659 +0.00(+0.00%)
May 27, 2021 0.5600 0.5600 0.5600 0.5600 6,400 +0.02(+3.70%)
May 26, 2021 0.5600 0.5600 0.5400 0.5400 89,826 -0.02(-3.57%)
May 25, 2021 0.5800 0.5900 0.5600 0.5600 80,730 -0.02(-3.45%)
May 21, 2021 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 20, 2021 0.5500 0.6000 0.5500 0.6000 242,950 +0.05(+9.09%)
May 19, 2021 0.5400 0.5600 0.5400 0.5500 112,300 +0.00(+0.00%)
May 18, 2021 0.5400 0.5700 0.5400 0.5500 239,042 +0.02(+3.77%)
May 17, 2021 0.5500 0.5500 0.5300 0.5300 56,002 -0.02(-3.64%)
May 14, 2021 0.5200 0.5500 0.5200 0.5500 194,775 +0.03(+5.77%)
May 13, 2021 0.5100 0.5200 0.5000 0.5200 40,032 +0.00(+0.00%)
May 12, 2021 0.5400 0.5400 0.5200 0.5200 11,552 -0.01(-1.89%)
May 11, 2021 0.5800 0.5800 0.5300 0.5300 122,415 -0.05(-8.62%)
May 10, 2021 0.5600 0.5800 0.5400 0.5800 44,575 -0.01(-1.69%)
May 07, 2021 0.5800 0.5900 0.5600 0.5900 28,481 +0.02(+3.51%)
May 06, 2021 0.5800 0.5900 0.5500 0.5700 97,645 -0.01(-1.72%)
May 05, 2021 0.5800 0.6000 0.5500 0.5800 44,568 +0.02(+3.57%)
May 04, 2021 0.5500 0.5600 0.5500 0.5600 62,140 +0.01(+1.82%)
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.