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

Diagnos Inc (TSV: ADK )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 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 (%)
May 31, 2021 0.5600 0.5600 0.5400 0.5600 87,070 +0.00(+0.00%)
May 28, 2021 0.5600 0.5600 0.5400 0.5600 127,659 +0.00(+0.00%)
May 27, 2021 0.5600 0.5600 0.5600 0.5600 6,400 +0.02(+3.70%)
May 26, 2021 0.5600 0.5600 0.5400 0.5400 89,826 -0.02(-3.57%)
May 25, 2021 0.5800 0.5900 0.5600 0.5600 80,730 -0.02(-3.45%)
May 21, 2021 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 20, 2021 0.5500 0.6000 0.5500 0.6000 242,950 +0.05(+9.09%)
May 19, 2021 0.5400 0.5600 0.5400 0.5500 112,300 +0.00(+0.00%)
May 18, 2021 0.5400 0.5700 0.5400 0.5500 239,042 +0.02(+3.77%)
May 17, 2021 0.5500 0.5500 0.5300 0.5300 56,002 -0.02(-3.64%)
May 14, 2021 0.5200 0.5500 0.5200 0.5500 194,775 +0.03(+5.77%)
May 13, 2021 0.5100 0.5200 0.5000 0.5200 40,032 +0.00(+0.00%)
May 12, 2021 0.5400 0.5400 0.5200 0.5200 11,552 -0.01(-1.89%)
May 11, 2021 0.5800 0.5800 0.5300 0.5300 122,415 -0.05(-8.62%)
May 10, 2021 0.5600 0.5800 0.5400 0.5800 44,575 -0.01(-1.69%)
May 07, 2021 0.5800 0.5900 0.5600 0.5900 28,481 +0.02(+3.51%)
May 06, 2021 0.5800 0.5900 0.5500 0.5700 97,645 -0.01(-1.72%)
May 05, 2021 0.5800 0.6000 0.5500 0.5800 44,568 +0.02(+3.57%)
May 04, 2021 0.5500 0.5600 0.5500 0.5600 62,140 +0.01(+1.82%)
May 03, 2021 0.5900 0.5900 0.5500 0.5500 248,202 -0.04(-6.78%)
Apr 30, 2021 0.5700 0.5900 0.5500 0.5900 142,714 +0.01(+1.72%)
Apr 29, 2021 0.5900 0.5900 0.5800 0.5800 17,211 -0.01(-1.69%)
Apr 28, 2021 0.5800 0.6200 0.5800 0.5900 122,723 +0.01(+1.72%)
Apr 27, 2021 0.5400 0.5800 0.5400 0.5800 195,806 +0.04(+7.41%)
Apr 26, 2021 0.4950 0.5400 0.4950 0.5400 191,181 +0.04(+8.00%)
Apr 23, 2021 0.4800 0.5000 0.4800 0.5000 32,892 +0.03(+5.26%)
Apr 22, 2021 0.4800 0.4800 0.4750 0.4750 157,005 +0.01(+1.06%)
Apr 21, 2021 0.4700 0.4700 0.4700 0.4700 23,134 -0.02(-3.09%)
Apr 20, 2021 0.4950 0.4950 0.4750 0.4850 54,000 -0.01(-2.02%)
Apr 19, 2021 0.4800 0.5000 0.4750 0.4950 145,316 +0.01(+1.02%)
Apr 16, 2021 0.5000 0.5000 0.4900 0.4900 33,454 -0.02(-3.92%)
Apr 15, 2021 0.5000 0.5200 0.4850 0.5100 168,550 +0.01(+2.00%)
Apr 14, 2021 0.4900 0.5000 0.4700 0.5000 47,800 +0.01(+2.04%)
Apr 13, 2021 0.4900 0.5100 0.4900 0.4900 138,986 -0.01(-2.00%)
Apr 12, 2021 0.5600 0.5600 0.4900 0.5000 143,150 -0.05(-9.09%)
Apr 09, 2021 0.5500 0.5700 0.5300 0.5500 60,826 +0.00(+0.00%)
Apr 08, 2021 0.5200 0.5600 0.5000 0.5500 98,879 +0.03(+5.77%)
Apr 07, 2021 0.5500 0.5600 0.5200 0.5200 19,262 -0.03(-5.45%)
Apr 06, 2021 0.5500 0.5600 0.5300 0.5500 44,951 +0.01(+1.85%)
Apr 05, 2021 0.5500 0.5500 0.5400 0.5400 6,640 -0.01(-1.82%)
Apr 01, 2021 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Mar 31, 2021 0.5100 0.5400 0.5100 0.5400 6,000 +0.00(+0.00%)
Mar 30, 2021 0.5200 0.5400 0.5200 0.5400 53,021 +0.00(+0.00%)
Mar 29, 2021 0.5300 0.5400 0.5300 0.5400 3,501 +0.01(+1.89%)
Mar 26, 2021 0.5100 0.5300 0.5100 0.5300 14,687 +0.00(+0.00%)
Mar 23, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Mar 22, 2021 0.5300 0.5300 0.4900 0.5000 75,207 -0.01(-1.96%)
Mar 19, 2021 0.5200 0.5900 0.4800 0.5100 359,659 -0.02(-3.77%)
Mar 18, 2021 0.5400 0.5400 0.5200 0.5300 54,335 +0.00(+0.00%)
Mar 17, 2021 0.5500 0.5500 0.5200 0.5300 158,500 -0.02(-3.64%)
Mar 16, 2021 0.6100 0.6100 0.5400 0.5500 114,050 -0.04(-6.78%)
Mar 15, 2021 0.5800 0.5900 0.5600 0.5900 35,760 +0.01(+1.72%)
Mar 12, 2021 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.75%)
Mar 11, 2021 0.6000 0.6100 0.5700 0.5700 18,750 -0.02(-3.39%)
Mar 10, 2021 0.5900 0.5900 0.5600 0.5900 65,600 +0.01(+1.72%)
Mar 09, 2021 0.6300 0.6400 0.5500 0.5800 381,240 -0.04(-6.45%)
Mar 08, 2021 0.6000 0.6400 0.5700 0.6200 169,683 +0.00(+0.00%)
Mar 05, 2021 0.6200 0.6200 0.6200 0.6200 2,000 +0.03(+5.08%)
Mar 04, 2021 0.6200 0.6700 0.5700 0.5900 227,615 -0.03(-4.84%)
Mar 03, 2021 0.5800 0.6200 0.5500 0.6200 486,056 +0.05(+8.77%)
Mar 02, 2021 0.5600 0.5700 0.5600 0.5700 16,346 +0.02(+3.64%)
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.