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 (%)
Jan 31, 2023 0.3300 0.3650 0.3300 0.3400 478,077 +0.02(+6.25%)
Jan 30, 2023 0.3400 0.3400 0.3200 0.3200 122,000 -0.02(-5.88%)
Jan 27, 2023 0.3550 0.3550 0.3400 0.3400 66,190 +0.00(+0.00%)
Jan 26, 2023 0.3700 0.3750 0.3400 0.3400 166,884 -0.02(-5.56%)
Jan 25, 2023 0.3550 0.3850 0.3250 0.3600 471,645 +0.01(+1.41%)
Jan 24, 2023 0.3700 0.3900 0.3500 0.3550 87,500 -0.01(-1.39%)
Jan 23, 2023 0.3850 0.3900 0.3600 0.3600 235,500 -0.02(-5.26%)
Jan 20, 2023 0.3800 0.4100 0.3800 0.3800 272,800 +0.01(+1.33%)
Jan 19, 2023 0.3850 0.3850 0.3600 0.3750 106,200 -0.02(-3.85%)
Jan 18, 2023 0.3750 0.4250 0.3700 0.3900 369,340 +0.03(+6.85%)
Jan 17, 2023 0.3300 0.3750 0.3250 0.3650 168,807 +0.04(+14.06%)
Jan 16, 2023 0.2700 0.3200 0.2700 0.3200 324,605 +0.05(+20.75%)
Jan 13, 2023 0.2700 0.2700 0.2650 0.2650 67,500 -0.01(-1.85%)
Jan 12, 2023 0.2800 0.2800 0.2700 0.2700 41,061 +0.00(+0.00%)
Jan 11, 2023 0.2750 0.2750 0.2700 0.2700 83,500 -0.01(-1.82%)
Jan 10, 2023 0.2750 0.2750 0.2750 0.2750 19,000 +0.00(+0.00%)
Jan 09, 2023 0.2750 0.2750 0.2700 0.2750 71,850 +0.01(+3.77%)
Jan 06, 2023 0.2750 0.2750 0.2600 0.2650 58,200 +0.01(+1.92%)
Jan 05, 2023 0.2750 0.2750 0.2600 0.2600 17,300 -0.01(-3.70%)
Jan 04, 2023 0.2750 0.2750 0.2650 0.2700 74,000 -0.01(-1.82%)
Jan 03, 2023 0.2950 0.3000 0.2750 0.2750 82,358 -0.01(-1.79%)
Dec 30, 2022 0.2800 0 +0.01(+1.82%)
Dec 29, 2022 0.2800 0.2850 0.2700 0.2750 18,500 +0.00(+0.00%)
Dec 28, 2022 0.2800 0.2800 0.2700 0.2750 37,400 +0.01(+1.85%)
Dec 23, 2022 0.2700 0 -0.01(-3.57%)
Dec 22, 2022 0.2800 0.2850 0.2750 0.2800 11,000 +0.01(+1.82%)
Dec 21, 2022 0.2800 0.2950 0.2700 0.2750 104,671 +0.01(+1.85%)
Dec 20, 2022 0.2450 0.2850 0.2400 0.2700 178,465 +0.04(+14.89%)
Dec 19, 2022 0.2200 0.2500 0.2200 0.2350 88,800 +0.01(+6.82%)
Dec 16, 2022 0.2250 0.2250 0.2200 0.2200 28,000 -0.01(-2.22%)
Dec 15, 2022 0.2250 0.2250 0.2200 0.2250 38,500 +0.00(+0.00%)
Dec 14, 2022 0.2300 0.2300 0.2100 0.2250 125,401 +0.02(+12.50%)
Dec 13, 2022 0.1900 0.2000 0.1850 0.2000 99,800 +0.02(+11.11%)
Dec 12, 2022 0.1850 0.1850 0.1800 0.1800 71,005 +0.00(+0.00%)
Dec 09, 2022 0.1850 0.1850 0.1800 0.1800 46,000 +0.00(+0.00%)
Dec 08, 2022 0.1750 0.1800 0.1750 0.1800 45,601 +0.01(+2.86%)
Dec 07, 2022 0.1900 0.1900 0.1750 0.1750 105,100 -0.01(-5.41%)
Dec 06, 2022 0.1850 0.1850 0.1850 0.1850 32,500 +0.00(+0.00%)
Dec 05, 2022 0.1800 0.1850 0.1800 0.1850 30,950 -0.01(-2.63%)
Dec 02, 2022 0.1950 0.1950 0.1850 0.1900 34,500 +0.01(+5.56%)
Dec 01, 2022 0.1800 0.1800 0.1800 0.1800 115,000 -0.01(-2.70%)
Nov 30, 2022 0.1900 0.1900 0.1850 0.1850 14,502 +0.00(+0.00%)
Nov 29, 2022 0.1950 0.1950 0.1850 0.1850 30,500 -0.01(-2.63%)
Nov 28, 2022 0.1950 0.1950 0.1850 0.1900 31,500 +0.01(+2.70%)
Nov 25, 2022 0.1900 0.1950 0.1750 0.1850 248,600 -0.01(-5.13%)
Nov 24, 2022 0.1850 0.1950 0.1850 0.1950 11,500 +0.02(+8.33%)
Nov 23, 2022 0.1800 0.1800 0.1750 0.1800 9,000 +0.00(+0.00%)
Nov 22, 2022 0.1800 0.1800 0.1750 0.1800 24,238 +0.01(+2.86%)
Nov 21, 2022 0.1850 0.1850 0.1750 0.1750 38,511 -0.01(-2.78%)
Nov 18, 2022 0.1950 0.1950 0.1700 0.1800 127,500 -0.01(-5.26%)
Nov 17, 2022 0.2000 0.2000 0.1900 0.1900 43,500 -0.01(-5.00%)
Nov 16, 2022 0.2050 0.2150 0.1950 0.2000 183,000 -0.00(-2.44%)
Nov 15, 2022 0.2200 0.2200 0.2050 0.2050 47,700 -0.01(-4.65%)
Nov 14, 2022 0.2150 0.2200 0.2100 0.2150 79,300 +0.01(+2.38%)
Nov 11, 2022 0.2100 0.2150 0.2100 0.2100 43,417 -0.01(-2.33%)
Nov 10, 2022 0.2150 0.2200 0.2050 0.2150 80,501 +0.01(+7.50%)
Nov 09, 2022 0.2150 0.2150 0.2000 0.2000 83,600 -0.01(-6.98%)
Nov 08, 2022 0.2300 0.2300 0.2150 0.2150 37,400 -0.02(-6.52%)
Nov 07, 2022 0.2400 0.2400 0.2300 0.2300 108,450 -0.01(-4.17%)
Nov 04, 2022 0.2450 0.2450 0.2350 0.2400 39,500 -0.01(-2.04%)
Nov 03, 2022 0.2650 0.2650 0.2450 0.2450 63,500 -0.03(-9.26%)
Nov 02, 2022 0.2700 0.2750 0.2700 0.2700 10,000 +0.01(+1.89%)
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.