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 26, 2010 0.4250 0.4250 0.4000 0.4000 90,750 -0.02(-5.88%)
Feb 25, 2010 0.3800 0.4250 0.3500 0.4250 149,000 +0.02(+6.25%)
Feb 24, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 23, 2010 0.4100 0.4100 0.4000 0.4000 27,000 -0.02(-4.76%)
Feb 22, 2010 0.4250 0.4250 0.3850 0.4200 30,500 -0.01(-1.18%)
Feb 19, 2010 0.4200 0.4250 0.4100 0.4250 52,000 +0.02(+3.66%)
Feb 18, 2010 0.4100 0.4200 0.4100 0.4100 27,000 +0.00(+0.00%)
Feb 17, 2010 0.4200 0.4250 0.3950 0.4100 48,000 -0.01(-2.38%)
Feb 16, 2010 0.4000 0.4200 0.4000 0.4200 31,535 +0.04(+10.53%)
Feb 12, 2010 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Feb 11, 2010 0.4100 0.4100 0.3850 0.3850 71,000 -0.02(-6.10%)
Feb 10, 2010 0.4200 0.4250 0.4100 0.4100 25,000 +0.00(+0.00%)
Feb 09, 2010 0.4000 0.4100 0.4000 0.4100 12,875 +0.01(+2.50%)
Feb 08, 2010 0.3800 0.4000 0.3800 0.4000 37,400 +0.01(+1.27%)
Feb 05, 2010 0.4200 0.4300 0.3950 0.3950 25,500 -0.04(-10.23%)
Feb 04, 2010 0.4100 0.4400 0.4100 0.4400 187,500 +0.03(+6.02%)
Feb 03, 2010 0.3800 0.4150 0.3750 0.4150 221,600 +0.05(+15.28%)
Feb 02, 2010 0.3600 0.3950 0.3500 0.3600 86,000 +0.01(+2.86%)
Feb 01, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2010 0.3700 0.3800 0.3500 0.3500 99,891 -0.01(-2.78%)
Jan 28, 2010 0.3500 0.3700 0.3500 0.3600 65,074 +0.02(+5.88%)
Jan 27, 2010 0.3100 0.3450 0.3050 0.3400 47,500 +0.01(+3.03%)
Jan 26, 2010 0.3750 0.3750 0.3300 0.3300 69,000 -0.03(-9.59%)
Jan 25, 2010 0.3100 0.3700 0.3100 0.3650 83,012 -0.01(-2.67%)
Jan 22, 2010 0.3750 0.3900 0.3750 0.3750 35,950 -0.02(-5.06%)
Jan 21, 2010 0.4200 0.4200 0.3300 0.3950 86,000 -0.02(-4.82%)
Jan 20, 2010 0.4100 0.4150 0.4000 0.4150 130,000 +0.00(+0.00%)
Jan 19, 2010 0.4100 0.4200 0.4050 0.4150 131,500 +0.01(+3.75%)
Jan 18, 2010 0.4200 0.4400 0.4000 0.4000 46,500 -0.03(-6.98%)
Jan 15, 2010 0.4350 0.4550 0.4300 0.4300 49,250 -0.03(-5.49%)
Jan 14, 2010 0.4150 0.4550 0.4000 0.4550 644,775 +0.01(+2.25%)
Jan 13, 2010 0.4450 0.4450 0.4450 0.4450 25,500 +0.02(+3.49%)
Jan 12, 2010 0.4100 0.4500 0.4100 0.4300 193,650 +0.01(+2.38%)
Jan 11, 2010 0.4450 0.4450 0.4100 0.4200 30,092 -0.03(-5.62%)
Jan 08, 2010 0.4450 0.4450 0.4200 0.4450 26,700 +0.00(+0.00%)
Jan 07, 2010 0.4450 0.4500 0.4300 0.4450 47,500 +0.03(+5.95%)
Jan 06, 2010 0.4500 0.4500 0.4200 0.4200 18,000 -0.03(-6.67%)
Jan 05, 2010 0.4400 0.4500 0.4150 0.4500 33,000 +0.00(+0.00%)
Jan 04, 2010 0.4500 0.4500 0.4200 0.4500 80,000 +0.00(+0.00%)
Dec 31, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2009 0.4050 0.4550 0.4050 0.4500 181,850 +0.01(+1.12%)
Dec 29, 2009 0.4300 0.4450 0.4200 0.4450 78,000 +0.03(+5.95%)
Dec 24, 2009 0.4000 0.4200 0.4000 0.4200 60,100 +0.01(+2.44%)
Dec 23, 2009 0.4200 0.4200 0.3900 0.4100 53,650 -0.02(-4.65%)
Dec 22, 2009 0.4200 0.4300 0.4150 0.4300 27,600 -0.03(-6.52%)
Dec 21, 2009 0.4550 0.4600 0.4400 0.4600 211,500 +0.03(+5.75%)
Dec 18, 2009 0.4200 0.4350 0.4200 0.4350 29,000 +0.01(+1.16%)
Dec 17, 2009 0.4400 0.4650 0.4100 0.4300 74,000 -0.03(-6.52%)
Dec 16, 2009 0.4300 0.4600 0.4300 0.4600 207,800 -0.01(-3.16%)
Dec 15, 2009 0.4850 0.4900 0.4500 0.4750 258,000 -0.03(-5.00%)
Dec 14, 2009 0.4950 0.5000 0.4500 0.5000 721,100 +0.03(+6.38%)
Dec 11, 2009 0.4000 0.5400 0.3800 0.4700 1,691,300 +0.09(+23.68%)
Dec 10, 2009 0.3450 0.3800 0.3450 0.3800 632,555 +0.05(+15.15%)
Dec 09, 2009 0.3000 0.3350 0.3000 0.3300 652,700 +0.03(+8.20%)
Dec 08, 2009 0.3000 0.3100 0.3000 0.3050 132,000 +0.01(+1.67%)
Dec 07, 2009 0.3100 0.3100 0.3000 0.3000 117,500 -0.01(-3.23%)
Dec 04, 2009 0.3050 0.3200 0.3050 0.3100 82,000 +0.01(+1.64%)
Dec 03, 2009 0.3100 0.3200 0.3050 0.3050 156,500 -0.02(-4.69%)
Dec 02, 2009 0.3100 0.3450 0.3100 0.3200 359,500 +0.02(+6.67%)
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.