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 (-1.59%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 23, 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 28, 2022 0.2750 0.2750 0.2700 0.2700 74,300 -0.01(-1.82%)
Feb 25, 2022 0.2700 0.2800 0.2700 0.2750 32,000 +0.01(+3.77%)
Feb 24, 2022 0.2750 0.2750 0.2500 0.2650 427,150 -0.01(-3.64%)
Feb 23, 2022 0.2750 0.2750 0.2750 0.2750 23,000 +0.01(+1.85%)
Feb 22, 2022 0.2900 0.2900 0.2700 0.2700 69,000 -0.02(-6.90%)
Feb 18, 2022 0.2900 0 -0.01(-1.69%)
Feb 17, 2022 0.3150 0.3150 0.2900 0.2950 112,420 -0.02(-6.35%)
Feb 16, 2022 0.3250 0.3250 0.3100 0.3150 66,737 -0.01(-3.08%)
Feb 15, 2022 0.3250 0.3250 0.3200 0.3250 14,000 -0.01(-1.52%)
Feb 14, 2022 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Feb 11, 2022 0.3350 0.3350 0.3250 0.3250 125,000 +0.00(+0.00%)
Feb 10, 2022 0.3330 0.3330 0.3250 0.3250 45,500 -0.01(-2.99%)
Feb 09, 2022 0.3300 0.3350 0.3250 0.3350 29,538 +0.01(+1.52%)
Feb 08, 2022 0.3430 0.3430 0.3300 0.3300 24,850 -0.02(-5.71%)
Feb 07, 2022 0.3550 0.3550 0.3450 0.3500 50,500 +0.00(+0.00%)
Feb 04, 2022 0.3700 0.3700 0.3400 0.3500 306,500 -0.02(-4.11%)
Feb 03, 2022 0.3750 0.3650 0.3650 97,410 -0.01(-1.35%)
Feb 02, 2022 0.3700 0.3800 0.3700 0.3700 58,000 -0.01(-2.63%)
Feb 01, 2022 0.3650 0.3850 0.3600 0.3800 89,092 +0.02(+4.11%)
Jan 31, 2022 0.3450 0.3650 0.3450 0.3650 101,810 +0.02(+5.80%)
Jan 28, 2022 0.3250 0.3450 0.3250 0.3450 82,400 +0.01(+4.55%)
Jan 27, 2022 0.3350 0.3400 0.3250 0.3300 39,000 -0.01(-1.49%)
Jan 26, 2022 0.3350 0.3450 0.3200 0.3350 99,500 +0.01(+1.52%)
Jan 25, 2022 0.3000 0.3300 0.3000 0.3300 102,500 +0.02(+6.45%)
Jan 24, 2022 0.2950 0.3100 0.2750 0.3100 147,365 +0.00(+0.00%)
Jan 21, 2022 0.3100 0.3100 0.3000 0.3100 75,798 -0.01(-1.59%)
Jan 20, 2022 0.3300 0.3300 0.2800 0.3150 88,492 -0.02(-5.97%)
Jan 19, 2022 0.3400 0.3400 0.3300 0.3350 20,500 +0.00(+0.00%)
Jan 18, 2022 0.3400 0.3400 0.3300 0.3350 72,200 +0.00(+0.00%)
Jan 17, 2022 0.3500 0.3500 0.3350 0.3350 58,415 -0.01(-4.29%)
Jan 14, 2022 0.3400 0.3550 0.3400 0.3500 115,374 +0.01(+4.48%)
Jan 13, 2022 0.3600 0.3600 0.3350 0.3350 151,679 -0.02(-5.63%)
Jan 12, 2022 0.3650 0.3650 0.3500 0.3550 81,400 -0.01(-2.74%)
Jan 11, 2022 0.3750 0.3800 0.3650 0.3650 62,621 -0.01(-1.35%)
Jan 10, 2022 0.3850 0.3850 0.3700 0.3700 108,300 -0.02(-5.13%)
Jan 07, 2022 0.3500 0.4000 0.3500 0.3900 278,100 +0.05(+13.04%)
Jan 06, 2022 0.3300 0.3450 0.3250 0.3450 144,875 +0.01(+2.99%)
Jan 05, 2022 0.3450 0.3500 0.3300 0.3350 153,045 -0.01(-1.47%)
Jan 04, 2022 0.3500 0.3500 0.3300 0.3400 274,046 +0.00(+0.00%)
Dec 31, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Dec 30, 2021 0.3600 0.3600 0.3450 0.3450 174,031 -0.01(-1.43%)
Dec 29, 2021 0.3700 0.3750 0.3450 0.3500 219,246 -0.02(-5.41%)
Dec 24, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2021 0.3750 0.3750 0.3650 0.3700 159,476 +0.00(+0.00%)
Dec 22, 2021 0.3900 0.3900 0.3700 0.3700 255,528 -0.01(-1.33%)
Dec 21, 2021 0.3800 0.3850 0.3650 0.3750 325,625 +0.00(+0.00%)
Dec 20, 2021 0.3750 0.3750 0.3700 0.3750 194,600 +0.00(+0.00%)
Dec 17, 2021 0.3850 0.3900 0.3750 0.3750 94,500 -0.01(-1.32%)
Dec 16, 2021 0.3900 0.3950 0.3800 0.3800 118,166 -0.01(-2.56%)
Dec 15, 2021 0.4050 0.4100 0.3900 0.3900 122,300 -0.01(-1.27%)
Dec 14, 2021 0.4150 0.4150 0.3950 0.3950 167,600 -0.02(-4.82%)
Dec 13, 2021 0.4400 0.4400 0.4150 0.4150 31,500 -0.02(-4.60%)
Dec 10, 2021 0.4250 0.4350 0.4250 0.4350 11,000 +0.01(+2.35%)
Dec 09, 2021 0.4200 0.4250 0.4200 0.4250 21,250 -0.01(-1.16%)
Dec 08, 2021 0.4150 0.4300 0.4150 0.4300 29,300 +0.01(+1.18%)
Dec 07, 2021 0.4250 0.4250 0.4250 0.4250 2,000 +0.02(+3.66%)
Dec 06, 2021 0.4250 0.4250 0.4050 0.4100 115,884 -0.01(-2.38%)
Dec 03, 2021 0.4350 0.4450 0.4200 0.4200 86,000 -0.01(-2.33%)
Dec 02, 2021 0.4500 0.4500 0.4250 0.4300 76,100 -0.01(-2.27%)
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.