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 (%)
Mar 31, 2008 0.9900 1.030 0.9600 1.000 518,400 +0.05(+5.26%)
Mar 28, 2008 0.8700 0.9500 0.8700 0.9500 381,145 +0.11(+13.10%)
Mar 27, 2008 0.8600 0.8700 0.8400 0.8400 47,250 -0.01(-1.18%)
Mar 26, 2008 0.8300 0.8800 0.8300 0.8500 110,950 +0.01(+1.19%)
Mar 25, 2008 0.8500 0.8600 0.8400 0.8400 93,400 -0.01(-1.18%)
Mar 24, 2008 0.8600 0.8700 0.8500 0.8500 28,000 -0.01(-1.16%)
Mar 21, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.00(+0.00%)
Mar 20, 2008 0.8800 0.8800 0.8300 0.8600 31,000 +0.01(+1.18%)
Mar 19, 2008 0.8600 0.8800 0.8500 0.8500 136,500 +0.00(+0.00%)
Mar 18, 2008 0.8300 0.8800 0.8200 0.8500 176,729 +0.02(+2.41%)
Mar 17, 2008 0.8000 0.8500 0.8000 0.8300 180,622 +0.00(+0.00%)
Mar 14, 2008 0.8600 0.8800 0.8200 0.8300 281,400 -0.01(-1.19%)
Mar 13, 2008 0.8200 0.8500 0.8200 0.8400 215,500 +0.02(+2.44%)
Mar 12, 2008 0.8000 0.8300 0.8000 0.8200 171,799 +0.05(+6.49%)
Mar 11, 2008 0.8100 0.8100 0.7500 0.7700 140,500 -0.03(-3.75%)
Mar 10, 2008 0.8100 0.8100 0.7700 0.8000 149,400 +0.00(+0.00%)
Mar 07, 2008 0.8600 0.8600 0.7700 0.8000 151,232 -0.07(-8.05%)
Mar 06, 2008 0.7900 0.8800 0.7800 0.8700 1,465,472 +0.09(+11.54%)
Mar 05, 2008 0.7300 0.7800 0.7100 0.7800 170,900 +0.03(+4.00%)
Mar 04, 2008 0.7500 0.7800 0.7000 0.7500 175,800 +0.02(+2.74%)
Mar 03, 2008 0.7800 0.7800 0.7300 0.7300 283,670 -0.05(-6.41%)
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%)
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.