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 28, 2023 0.3400 0.3600 0.3350 0.3550 46,974 +0.02(+5.97%)
Feb 27, 2023 0.3600 0.3600 0.3350 0.3350 68,450 -0.01(-4.29%)
Feb 24, 2023 0.3650 0.3650 0.3500 0.3500 38,800 -0.01(-2.78%)
Feb 23, 2023 0.3650 0.3900 0.3600 0.3600 97,000 -0.01(-1.37%)
Feb 22, 2023 0.4000 0.4000 0.3650 0.3650 86,962 -0.03(-7.59%)
Feb 21, 2023 0.4100 0.4100 0.3950 0.3950 75,510 -0.02(-4.82%)
Feb 17, 2023 0.4150 0 +0.01(+1.22%)
Feb 16, 2023 0.4200 0.4200 0.4050 0.4100 49,500 +0.00(+1.23%)
Feb 15, 2023 0.4000 0.4150 0.4000 0.4050 61,100 +0.00(+0.00%)
Feb 14, 2023 0.4050 0.4200 0.4000 0.4050 130,080 -0.01(-2.41%)
Feb 13, 2023 0.4200 0.4200 0.4000 0.4150 39,500 -0.01(-2.35%)
Feb 10, 2023 0.4300 0.4300 0.4100 0.4250 78,000 +0.00(+0.00%)
Feb 09, 2023 0.4000 0.4350 0.4000 0.4250 264,500 +0.02(+3.66%)
Feb 08, 2023 0.4150 0.4150 0.3900 0.4100 80,500 -0.01(-1.20%)
Feb 07, 2023 0.3750 0.4200 0.3750 0.4150 156,000 +0.03(+9.21%)
Feb 06, 2023 0.3550 0.3800 0.3500 0.3800 76,200 +0.04(+10.14%)
Feb 03, 2023 0.3600 0.3600 0.3450 0.3450 52,500 -0.01(-1.43%)
Feb 02, 2023 0.3650 0.3650 0.3450 0.3500 109,500 -0.01(-2.78%)
Feb 01, 2023 0.3450 0.3600 0.3450 0.3600 211,700 +0.02(+5.88%)
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 0.4300 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%)
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.