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

Diagnos Inc (TSV: ADK )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 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 (%)
Jan 29, 2021 0.6000 0.6000 0.5700 0.5900 57,845 +0.02(+3.51%)
Jan 28, 2021 0.6000 0.6200 0.5500 0.5700 211,193 +0.00(+0.00%)
Jan 27, 2021 0.6400 0.6500 0.5700 0.5700 380,272 -0.07(-10.94%)
Jan 26, 2021 0.6400 0.6600 0.6400 0.6400 31,188 +0.00(+0.00%)
Jan 25, 2021 0.6600 0.6700 0.6400 0.6400 35,170 -0.01(-1.54%)
Jan 22, 2021 0.6500 0.6600 0.6300 0.6500 190,419 +0.00(+0.00%)
Jan 21, 2021 0.6500 0.6700 0.6500 0.6500 86,425 -0.01(-1.52%)
Jan 20, 2021 0.6700 0.6900 0.6600 0.6600 128,535 +0.01(+1.54%)
Jan 19, 2021 0.6200 0.6900 0.6200 0.6500 126,668 +0.02(+3.17%)
Jan 18, 2021 0.6400 0.6400 0.6100 0.6300 106,803 -0.03(-4.55%)
Jan 15, 2021 0.6900 0.6900 0.6500 0.6600 137,022 -0.06(-8.33%)
Jan 14, 2021 0.7600 0.7700 0.7000 0.7200 303,823 -0.03(-4.00%)
Jan 13, 2021 0.6900 0.7700 0.6900 0.7500 704,472 +0.06(+8.70%)
Jan 12, 2021 0.7100 0.7400 0.6900 0.6900 139,995 +0.01(+1.47%)
Jan 11, 2021 0.6600 0.7200 0.6600 0.6800 102,331 +0.00(+0.00%)
Jan 08, 2021 0.7200 0.7500 0.6600 0.6800 485,768 -0.04(-5.56%)
Jan 07, 2021 0.6000 0.7200 0.6000 0.7200 402,869 +0.12(+20.00%)
Jan 06, 2021 0.6100 0.6300 0.6000 0.6000 196,136 -0.01(-1.64%)
Jan 05, 2021 0.5800 0.6500 0.5500 0.6100 296,580 +0.04(+7.02%)
Jan 04, 2021 0.5800 0.5800 0.5600 0.5700 23,800 -0.02(-3.39%)
Dec 31, 2020 0.5900 0.5900 0.5900 0 +0.06(+11.32%)
Dec 30, 2020 0.5700 0.5700 0.5300 0.5300 142,341 -0.05(-8.62%)
Dec 29, 2020 0.5900 0.5900 0.5800 0.5800 43,103 -0.02(-3.33%)
Dec 24, 2020 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 23, 2020 0.5700 0.6000 0.5700 0.5800 44,176 +0.01(+1.75%)
Dec 22, 2020 0.5700 0.6000 0.5700 0.5700 24,100 +0.00(+0.00%)
Dec 21, 2020 0.6100 0.6100 0.5700 0.5700 99,101 -0.03(-5.00%)
Dec 18, 2020 0.6000 0.6300 0.6000 0.6000 55,082 -0.01(-1.64%)
Dec 17, 2020 0.6300 0.6300 0.5900 0.6100 42,148 -0.02(-3.17%)
Dec 16, 2020 0.6400 0.6400 0.6100 0.6300 14,167 +0.02(+3.28%)
Dec 15, 2020 0.6200 0.6400 0.6100 0.6100 14,290 -0.01(-1.61%)
Dec 14, 2020 0.6000 0.6300 0.6000 0.6200 54,401 +0.02(+3.33%)
Dec 11, 2020 0.5800 0.6000 0.5800 0.6000 93,760 +0.01(+1.69%)
Dec 10, 2020 0.6400 0.6400 0.5700 0.5900 179,700 -0.04(-6.35%)
Dec 09, 2020 0.6400 0.6500 0.6100 0.6300 215,080 -0.01(-1.56%)
Dec 08, 2020 0.6900 0.6900 0.6400 0.6400 196,924 -0.05(-7.25%)
Dec 07, 2020 0.6500 0.7000 0.6300 0.6900 303,266 +0.06(+9.52%)
Dec 04, 2020 0.6500 0.6600 0.6300 0.6300 181,103 -0.02(-3.08%)
Dec 03, 2020 0.5800 0.6700 0.5800 0.6500 336,795 +0.07(+12.07%)
Dec 02, 2020 0.5900 0.5900 0.5800 0.5800 62,900 -0.01(-1.69%)
Dec 01, 2020 0.5700 0.6000 0.5700 0.5900 82,664 +0.01(+1.72%)
Nov 30, 2020 0.5700 0.5800 0.5700 0.5800 88,500 +0.00(+0.00%)
Nov 27, 2020 0.5800 0.5800 0.5800 0.5800 40,373 +0.00(+0.00%)
Nov 26, 2020 0.5800 0.5800 0.5700 0.5800 75,740 +0.00(+0.00%)
Nov 25, 2020 0.5900 0.6000 0.5800 0.5800 28,927 -0.01(-1.69%)
Nov 24, 2020 0.5900 0.5900 0.5800 0.5900 71,620 -0.01(-1.67%)
Nov 23, 2020 0.5700 0.6000 0.5700 0.6000 169,510 +0.03(+5.26%)
Nov 20, 2020 0.5700 0.5700 0.5500 0.5700 117,547 +0.00(+0.00%)
Nov 19, 2020 0.5800 0.5800 0.5700 0.5700 68,212 -0.01(-1.72%)
Nov 18, 2020 0.5900 0.5900 0.5700 0.5800 122,307 -0.01(-1.69%)
Nov 17, 2020 0.5700 0.5900 0.5700 0.5900 13,710 -0.01(-1.67%)
Nov 16, 2020 0.5400 0.6000 0.5300 0.6000 144,834 +0.03(+5.26%)
Nov 13, 2020 0.5600 0.5700 0.5500 0.5700 17,841 -0.01(-1.72%)
Nov 12, 2020 0.5800 0.5800 0.5800 0.5800 4,360 +0.00(+0.00%)
Nov 11, 2020 0.5700 0.5800 0.5700 0.5800 38,501 +0.01(+1.75%)
Nov 10, 2020 0.5700 0.5900 0.5500 0.5700 88,600 +0.02(+3.64%)
Nov 09, 2020 0.5900 0.5900 0.5500 0.5500 122,365 -0.05(-8.33%)
Nov 06, 2020 0.5400 0.6000 0.5400 0.6000 181,625 +0.04(+7.14%)
Nov 05, 2020 0.5300 0.5700 0.5300 0.5600 252,348 +0.03(+5.66%)
Nov 04, 2020 0.5100 0.5300 0.5100 0.5300 56,485 +0.03(+6.00%)
Nov 03, 2020 0.5400 0.5400 0.5000 0.5000 170,275 -0.03(-5.66%)
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.