Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2007 0.2850 0.3000 0.2850 0.2900 91,000 +0.01(+3.57%)
Apr 27, 2007 0.2700 0.2800 0.2700 0.2800 226,000 +0.01(+1.82%)
Apr 26, 2007 0.2600 0.2950 0.2600 0.2750 1,423,125 -0.01(-1.79%)
Apr 25, 2007 0.2600 0.2850 0.2600 0.2800 293,875 +0.02(+7.69%)
Apr 24, 2007 0.2550 0.2600 0.2500 0.2600 48,000 +0.01(+1.96%)
Apr 23, 2007 0.2600 0.2600 0.2550 0.2550 204,375 -0.01(-1.92%)
Apr 20, 2007 0.2500 0.2600 0.2500 0.2600 185,500 +0.01(+4.00%)
Apr 19, 2007 0.2500 0.2500 0.2450 0.2500 169,500 -0.02(-5.66%)
Apr 18, 2007 0.2600 0.2650 0.2550 0.2650 109,500 +0.02(+6.00%)
Apr 17, 2007 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-1.96%)
Apr 16, 2007 0.2700 0.2700 0.2550 0.2550 43,600 -0.02(-5.56%)
Apr 13, 2007 0.2750 0.2750 0.2600 0.2700 60,000 +0.01(+1.89%)
Apr 12, 2007 0.2750 0.2800 0.2650 0.2650 398,750 -0.01(-3.64%)
Apr 11, 2007 0.2750 0.2800 0.2700 0.2750 134,000 -0.01(-1.79%)
Apr 10, 2007 0.2750 0.2800 0.2750 0.2800 124,825 +0.01(+3.70%)
Apr 09, 2007 0.2750 0.2750 0.2650 0.2700 99,100 -0.01(-1.82%)
Apr 05, 2007 0.2800 0.2900 0.2750 0.2750 149,000 -0.01(-3.51%)
Apr 04, 2007 0.2850 0.2900 0.2850 0.2850 29,000 +0.00(+0.00%)
Apr 03, 2007 0.2900 0.2900 0.2800 0.2850 33,900 +0.00(+1.79%)
Apr 02, 2007 0.2850 0.2850 0.2800 0.2800 18,000 +0.00(+0.00%)
Mar 30, 2007 0.2850 0.2900 0.2750 0.2800 109,000 +0.00(+0.00%)
Mar 29, 2007 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 28, 2007 0.2800 0.2800 0.2750 0.2800 24,000 +0.00(+0.00%)
Mar 27, 2007 0.2800 0.2800 0.2800 0.2800 60,500 -0.01(-3.45%)
Mar 26, 2007 0.2900 0.2900 0.2900 0.2900 250 +0.00(+0.00%)
Mar 23, 2007 0.2950 0.3000 0.2900 0.2900 189,000 +0.01(+1.75%)
Mar 22, 2007 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 21, 2007 0.2800 0.2850 0.2800 0.2850 156,000 +0.00(+1.79%)
Mar 20, 2007 0.2850 0.2950 0.2800 0.2800 147,000 -0.00(-1.75%)
Mar 19, 2007 0.2850 0.2850 0.2850 0.2850 40,000 -0.01(-3.39%)
Mar 16, 2007 0.2950 0.2950 0.2950 0.2950 37,500 +0.01(+3.51%)
Mar 15, 2007 0.2950 0.2950 0.2850 0.2850 32,500 -0.01(-3.39%)
Mar 14, 2007 0.2800 0.2950 0.2800 0.2950 79,000 +0.01(+1.72%)
Mar 13, 2007 0.2800 0.2900 0.2800 0.2900 49,200 +0.01(+5.45%)
Mar 12, 2007 0.2850 0.2900 0.2750 0.2750 224,500 -0.01(-3.51%)
Mar 09, 2007 0.3000 0.3000 0.2850 0.2850 20,921 -0.03(-8.06%)
Mar 08, 2007 0.2900 0.3100 0.2900 0.3100 35,500 +0.02(+6.90%)
Mar 07, 2007 0.3000 0.3000 0.2800 0.2900 68,500 -0.01(-3.33%)
Mar 06, 2007 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-4.76%)
Mar 05, 2007 0.3000 0.3150 0.2900 0.3150 326,000 +0.01(+1.61%)
Mar 02, 2007 0.3100 0.3100 0.2950 0.3100 215,000 +0.01(+1.64%)
Mar 01, 2007 0.3000 0.3100 0.2900 0.3050 836,500 +0.01(+1.67%)
Feb 28, 2007 0.2600 0.3000 0.2600 0.3000 362,000 +0.02(+7.14%)
Feb 27, 2007 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2007 0.2750 0.2800 0.2750 0.2800 112,500 +0.00(+0.00%)
Feb 23, 2007 0.2750 0.2800 0.2750 0.2800 117,250 +0.01(+1.82%)
Feb 22, 2007 0.2650 0.2750 0.2600 0.2750 77,000 +0.01(+3.77%)
Feb 21, 2007 0.2650 0.2650 0.2650 0.2650 1,250 -0.01(-3.64%)
Feb 20, 2007 0.2700 0.2750 0.2700 0.2750 106,500 -0.01(-1.79%)
Feb 16, 2007 0.2750 0.2800 0.2700 0.2800 78,000 +0.00(+0.00%)
Feb 15, 2007 0.2800 0.2800 0.2800 0.2800 110,500 +0.01(+1.82%)
Feb 14, 2007 0.2850 0.3000 0.2750 0.2750 62,750 -0.01(-3.51%)
Feb 13, 2007 0.2800 0.2900 0.2800 0.2850 31,000 -0.01(-1.72%)
Feb 12, 2007 0.3000 0.3000 0.2750 0.2900 1,318,000 +0.01(+1.75%)
Feb 09, 2007 0.2800 0.2950 0.2800 0.2850 477,000 +0.01(+5.56%)
Feb 08, 2007 0.2700 0.2700 0.2700 0.2700 54,000 +0.02(+8.00%)
Feb 07, 2007 0.2500 0.2500 0.2500 0.2500 375 -0.03(-10.71%)
Feb 06, 2007 0.2700 0.2800 0.2700 0.2800 155,000 +0.01(+3.70%)
Feb 05, 2007 0.2700 0.2700 0.2700 0.2700 33,000 -0.01(-3.57%)
Feb 02, 2007 0.2750 0.2800 0.2700 0.2800 120,827 +0.01(+3.70%)
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.