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 (%)
Jul 31, 2023 0.4400 0.4600 0.4250 0.4450 104,500 +0.01(+1.14%)
Jul 28, 2023 0.4450 0.4550 0.4350 0.4400 115,575 -0.01(-1.12%)
Jul 27, 2023 0.4500 0.4650 0.4400 0.4450 132,450 -0.01(-1.11%)
Jul 26, 2023 0.4450 0.4550 0.4250 0.4500 151,135 +0.00(+0.00%)
Jul 25, 2023 0.4350 0.4500 0.4250 0.4500 150,050 +0.01(+2.27%)
Jul 24, 2023 0.4700 0.4750 0.4300 0.4400 182,310 -0.03(-5.38%)
Jul 21, 2023 0.4900 0.4900 0.4550 0.4650 253,686 -0.02(-4.12%)
Jul 20, 2023 0.4950 0.4950 0.4700 0.4850 213,528 -0.01(-1.02%)
Jul 19, 2023 0.5500 0.5500 0.4900 0.4900 235,609 -0.07(-12.50%)
Jul 18, 2023 0.5400 0.5700 0.5300 0.5600 163,660 +0.02(+3.70%)
Jul 17, 2023 0.5400 0.5500 0.5000 0.5400 210,568 +0.01(+1.89%)
Jul 14, 2023 0.5400 0.5400 0.5200 0.5300 199,422 -0.02(-3.64%)
Jul 13, 2023 0.5400 0.5900 0.5400 0.5500 371,468 +0.01(+1.85%)
Jul 12, 2023 0.5100 0.5500 0.5000 0.5400 185,165 +0.03(+5.88%)
Jul 11, 2023 0.5200 0.5300 0.5000 0.5100 109,700 -0.01(-1.92%)
Jul 10, 2023 0.5000 0.5300 0.4950 0.5200 167,200 +0.01(+1.96%)
Jul 07, 2023 0.4350 0.5900 0.4300 0.5100 829,015 +0.08(+17.24%)
Jul 06, 2023 0.4150 0.4350 0.4050 0.4350 160,000 +0.03(+6.10%)
Jul 05, 2023 0.4000 0.4200 0.3950 0.4100 282,500 +0.01(+3.80%)
Jul 04, 2023 0.3900 0.3950 0.3850 0.3950 24,307 +0.01(+1.28%)
Jun 30, 2023 0.3900 0 +0.03(+6.85%)
Jun 29, 2023 0.3750 0.3750 0.3650 0.3650 23,729 -0.01(-2.67%)
Jun 28, 2023 0.3800 0.3900 0.3750 0.3750 170,525 +0.01(+2.74%)
Jun 27, 2023 0.3750 0.3750 0.3600 0.3650 32,525 -0.01(-2.67%)
Jun 26, 2023 0.3750 0.3850 0.3750 0.3750 30,771 +0.01(+2.74%)
Jun 23, 2023 0.3700 0.3700 0.3650 0.3650 11,280 -0.01(-1.35%)
Jun 22, 2023 0.3800 0.3800 0.3700 0.3700 51,550 -0.02(-3.90%)
Jun 21, 2023 0.3950 0.3950 0.3800 0.3850 24,025 -0.01(-1.28%)
Jun 20, 2023 0.3800 0.3900 0.3750 0.3900 54,500 +0.02(+4.00%)
Jun 19, 2023 0.3700 0.3750 0.3700 0.3750 6,000 +0.01(+1.35%)
Jun 16, 2023 0.3850 0.3850 0.3600 0.3700 96,090 -0.02(-3.90%)
Jun 15, 2023 0.3800 0.3950 0.3800 0.3850 15,500 +0.01(+2.67%)
Jun 14, 2023 0.3900 0.3900 0.3750 0.3750 19,500 -0.01(-2.60%)
Jun 13, 2023 0.3800 0.4000 0.3800 0.3850 94,787 +0.00(+0.00%)
Jun 12, 2023 0.3800 0.3950 0.3750 0.3850 17,500 -0.01(-1.28%)
Jun 09, 2023 0.3800 0.4000 0.3800 0.3900 165,800 +0.02(+5.41%)
Jun 08, 2023 0.3750 0.3750 0.3700 0.3700 15,500 -0.01(-2.63%)
Jun 07, 2023 0.3150 0.3900 0.3150 0.3800 365,505 +0.07(+22.58%)
Jun 06, 2023 0.3100 0.3100 0.3000 0.3100 144,400 -0.01(-3.13%)
Jun 05, 2023 0.3350 0.3350 0.3150 0.3200 41,525 -0.01(-3.03%)
Jun 02, 2023 0.3300 0.3300 0.3250 0.3300 68,775 -0.01(-1.49%)
Jun 01, 2023 0.3400 0.3400 0.3300 0.3350 29,000 -0.01(-1.47%)
May 31, 2023 0.3500 0.3550 0.3300 0.3400 219,950 +0.00(+0.00%)
May 30, 2023 0.3600 0.3600 0.3100 0.3400 192,250 -0.02(-6.85%)
May 29, 2023 0.3650 0.3650 0.3550 0.3650 53,743 -0.01(-1.35%)
May 26, 2023 0.3700 0.3700 0.3700 0.3700 24,000 +0.00(+0.00%)
May 25, 2023 0.3700 0.3750 0.3700 0.3700 34,000 +0.00(+0.00%)
May 24, 2023 0.3900 0.3900 0.3650 0.3700 166,800 -0.03(-6.33%)
May 23, 2023 0.4000 0.4000 0.3900 0.3950 224,500 -0.01(-1.25%)
May 19, 2023 0.4000 0 -0.02(-5.88%)
May 18, 2023 0.4350 0.4350 0.4250 0.4250 67,500 -0.01(-2.30%)
May 17, 2023 0.4400 0.4400 0.4300 0.4350 80,000 -0.01(-2.25%)
May 16, 2023 0.4350 0.4500 0.4150 0.4450 140,520 +0.01(+1.14%)
May 15, 2023 0.4200 0.4400 0.4200 0.4400 179,435 +0.03(+6.02%)
May 12, 2023 0.4100 0.4150 0.4000 0.4150 51,000 +0.01(+2.47%)
May 11, 2023 0.3900 0.4100 0.3900 0.4050 119,500 +0.02(+5.19%)
May 10, 2023 0.4200 0.4200 0.3600 0.3850 382,529 -0.03(-8.33%)
May 09, 2023 0.4150 0.4200 0.4100 0.4200 68,125 +0.01(+1.20%)
May 08, 2023 0.3950 0.4350 0.3950 0.4150 208,845 +0.02(+5.06%)
May 05, 2023 0.3700 0.4000 0.3700 0.3950 132,210 +0.03(+8.22%)
May 04, 2023 0.3650 0.3800 0.3600 0.3650 173,300 +0.01(+1.39%)
May 03, 2023 0.3600 0.3650 0.3450 0.3600 176,852 +0.01(+1.41%)
May 02, 2023 0.3700 0.3700 0.3500 0.3550 139,352 -0.02(-4.05%)
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.