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 (%)
Feb 29, 2008 0.7500 0.8000 0.7300 0.7800 336,858 +0.03(+4.00%)
Feb 28, 2008 0.7500 0.7500 0.7200 0.7500 277,000 +0.00(+0.00%)
Feb 27, 2008 0.7500 0.7500 0.7200 0.7500 222,700 +0.02(+2.74%)
Feb 26, 2008 0.7400 0.7500 0.7300 0.7300 65,700 -0.01(-1.35%)
Feb 25, 2008 0.7500 0.7500 0.7200 0.7400 98,500 -0.01(-1.33%)
Feb 22, 2008 0.7200 0.7500 0.7000 0.7500 873,000 +0.03(+4.17%)
Feb 21, 2008 0.7000 0.7200 0.7000 0.7200 288,000 +0.02(+2.86%)
Feb 20, 2008 0.7000 0.7200 0.6600 0.7000 613,150 +0.00(+0.00%)
Feb 19, 2008 0.6700 0.7000 0.6700 0.7000 252,500 +0.02(+2.94%)
Feb 18, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Feb 15, 2008 0.6500 0.6800 0.6500 0.6800 148,625 +0.00(+0.00%)
Feb 14, 2008 0.6600 0.6900 0.6600 0.6800 234,400 +0.03(+4.62%)
Feb 13, 2008 0.6000 0.6800 0.6000 0.6500 307,050 +0.03(+4.84%)
Feb 12, 2008 0.6300 0.6300 0.6100 0.6200 223,700 -0.01(-1.59%)
Feb 11, 2008 0.6200 0.6400 0.6100 0.6300 481,500 +0.00(+0.00%)
Feb 08, 2008 0.6400 0.6800 0.6000 0.6300 422,500 -0.01(-1.56%)
Feb 07, 2008 0.6400 0.6400 0.6100 0.6400 116,500 +0.01(+1.59%)
Feb 06, 2008 0.6500 0.6500 0.6200 0.6300 39,620 -0.02(-3.08%)
Feb 05, 2008 0.6500 0.6500 0.6500 0.6500 7,924 +0.00(+0.00%)
Feb 04, 2008 0.6500 0.6800 0.6500 0.6500 67,500 -0.01(-1.52%)
Feb 01, 2008 0.6800 0.6800 0.6500 0.6600 80,200 -0.02(-2.94%)
Jan 31, 2008 0.6500 0.6800 0.6400 0.6800 73,000 +0.01(+1.49%)
Jan 30, 2008 0.6700 0.6800 0.6200 0.6700 133,500 +0.01(+1.52%)
Jan 29, 2008 0.7000 0.7000 0.6600 0.6600 196,700 -0.06(-8.33%)
Jan 28, 2008 0.7400 0.7400 0.6800 0.7200 381,200 -0.02(-2.70%)
Jan 25, 2008 0.6800 0.7500 0.6800 0.7400 546,400 +0.05(+7.25%)
Jan 24, 2008 0.6100 0.6900 0.6000 0.6900 161,900 +0.07(+11.29%)
Jan 23, 2008 0.6100 0.6400 0.5900 0.6200 81,000 +0.02(+3.33%)
Jan 22, 2008 0.6600 0.6700 0.5800 0.6000 84,400 -0.04(-6.25%)
Jan 21, 2008 0.6400 0.6400 0.5700 0.6400 171,700 -0.04(-5.88%)
Jan 18, 2008 0.6400 0.6800 0.6400 0.6800 38,550 +0.02(+3.03%)
Jan 17, 2008 0.6700 0.7000 0.6500 0.6600 90,500 -0.02(-2.94%)
Jan 16, 2008 0.7500 0.7500 0.6800 0.6800 153,000 -0.04(-5.56%)
Jan 15, 2008 0.7200 0.7200 0.6800 0.7200 132,500 +0.01(+1.41%)
Jan 14, 2008 0.6600 0.7400 0.6600 0.7100 199,800 +0.06(+9.23%)
Jan 11, 2008 0.6100 0.6800 0.6100 0.6500 288,633 +0.03(+4.84%)
Jan 10, 2008 0.5500 0.6200 0.5500 0.6200 292,500 +0.09(+16.98%)
Jan 09, 2008 0.5600 0.5600 0.5300 0.5300 28,000 -0.02(-3.64%)
Jan 08, 2008 0.5700 0.5700 0.5500 0.5500 53,200 -0.03(-5.17%)
Jan 07, 2008 0.5500 0.5900 0.5500 0.5800 98,437 +0.03(+5.45%)
Jan 04, 2008 0.5300 0.5500 0.5300 0.5500 48,500 +0.02(+3.77%)
Jan 03, 2008 0.5500 0.5500 0.5200 0.5300 45,500 -0.02(-3.64%)
Jan 02, 2008 0.5700 0.6000 0.5400 0.5500 118,000 +0.05(+10.00%)
Jan 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2007 0.5000 0.5400 0.5000 0.5000 40,000 +0.00(+0.00%)
Dec 28, 2007 0.4900 0.5000 0.4900 0.5000 25,700 -0.02(-3.85%)
Dec 27, 2007 0.5000 0.5200 0.4600 0.5200 86,100 +0.00(+0.00%)
Dec 26, 2007 0.4950 0.5200 0.4950 0.5200 103,900 +0.00(+0.00%)
Dec 24, 2007 0.4950 0.5200 0.4950 0.5200 103,900 +0.01(+1.96%)
Dec 21, 2007 0.5000 0.5200 0.4950 0.5100 98,000 +0.01(+2.00%)
Dec 20, 2007 0.4900 0.5000 0.4800 0.5000 106,000 +0.00(+0.00%)
Dec 19, 2007 0.4800 0.5000 0.4800 0.5000 16,000 +0.00(+0.00%)
Dec 18, 2007 0.5000 0.5000 0.4950 0.5000 50,000 -0.02(-3.85%)
Dec 17, 2007 0.4950 0.5200 0.4800 0.5200 109,100 +0.02(+4.00%)
Dec 14, 2007 0.5300 0.5300 0.5000 0.5000 226,500 -0.03(-5.66%)
Dec 13, 2007 0.5200 0.5300 0.5000 0.5300 126,500 +0.01(+1.92%)
Dec 12, 2007 0.5000 0.5200 0.4650 0.5200 208,500 +0.04(+7.22%)
Dec 11, 2007 0.5300 0.5300 0.4800 0.4850 314,875 -0.05(-8.49%)
Dec 10, 2007 0.5500 0.5600 0.5100 0.5300 196,500 -0.02(-3.64%)
Dec 07, 2007 0.5400 0.5600 0.5400 0.5500 75,350 +0.01(+1.85%)
Dec 06, 2007 0.5700 0.5800 0.5400 0.5400 260,000 -0.03(-5.26%)
Dec 05, 2007 0.6000 0.6000 0.5700 0.5700 95,500 -0.01(-1.72%)
Dec 04, 2007 0.5800 0.6100 0.5700 0.5800 189,500 +0.00(+0.00%)
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.