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 (-1.59%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 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 (%)
Sep 30, 2021 0.5400 0.5400 0.4950 0.4950 60,765 -0.05(-8.33%)
Sep 29, 2021 0.5100 0.5400 0.5100 0.5400 12,700 +0.03(+5.88%)
Sep 28, 2021 0.5300 0.5400 0.5000 0.5100 131,200 -0.04(-7.27%)
Sep 27, 2021 0.5000 0.5600 0.5000 0.5500 122,552 +0.06(+11.11%)
Sep 24, 2021 0.4650 0.4950 0.4600 0.4950 276,500 +0.04(+10.00%)
Sep 23, 2021 0.4500 0.4550 0.4150 0.4500 320,407 +0.01(+1.12%)
Sep 22, 2021 0.4400 0.4500 0.4350 0.4450 50,000 +0.02(+3.49%)
Sep 21, 2021 0.4450 0.4450 0.4300 0.4300 30,300 -0.01(-1.15%)
Sep 20, 2021 0.4800 0.4800 0.4350 0.4350 88,229 -0.04(-9.37%)
Sep 17, 2021 0.4900 0.4900 0.4750 0.4800 65,373 -0.02(-3.03%)
Sep 16, 2021 0.4950 0.4950 0.4950 0.4950 53,700 +0.00(+0.00%)
Sep 15, 2021 0.5000 0.5000 0.4900 0.4950 12,800 -0.02(-2.94%)
Sep 14, 2021 0.5000 0.5100 0.5000 0.5100 22,625 +0.02(+3.03%)
Sep 13, 2021 0.5000 0.5000 0.4950 0.4950 15,530 +0.00(+0.00%)
Sep 10, 2021 0.5000 0.5000 0.4950 0.4950 12,600 +0.01(+1.02%)
Sep 09, 2021 0.5000 0.5000 0.4900 0.4900 26,760 -0.01(-2.00%)
Sep 08, 2021 0.5000 0.5000 0.5000 0.5000 26,000 +0.01(+1.01%)
Sep 07, 2021 0.5000 0.5000 0.4950 0.4950 304,571 -0.02(-2.94%)
Sep 03, 2021 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Sep 02, 2021 0.5000 0.5100 0.4950 0.5100 31,950 +0.01(+2.00%)
Sep 01, 2021 0.4950 0.5000 0.4900 0.5000 37,216 +0.01(+2.04%)
Aug 31, 2021 0.5200 0.5200 0.4900 0.4900 76,641 -0.03(-5.77%)
Aug 30, 2021 0.5300 0.5300 0.5200 0.5200 11,000 -0.01(-1.89%)
Aug 27, 2021 0.5100 0.5400 0.5100 0.5300 32,500 +0.04(+7.07%)
Aug 26, 2021 0.5300 0.5300 0.4950 0.4950 44,610 -0.04(-6.60%)
Aug 25, 2021 0.5100 0.5300 0.5100 0.5300 41,500 +0.03(+6.00%)
Aug 24, 2021 0.5100 0.5100 0.4950 0.5000 4,000 +0.01(+2.04%)
Aug 23, 2021 0.4900 0.4900 0.4900 0.4900 40,510 +0.02(+4.26%)
Aug 20, 2021 0.5000 0.5100 0.4700 0.4700 40,000 -0.03(-6.00%)
Aug 19, 2021 0.4800 0.5100 0.4800 0.5000 195,028 +0.01(+2.04%)
Aug 18, 2021 0.5000 0.5000 0.4900 0.4900 35,005 -0.02(-3.92%)
Aug 17, 2021 0.5300 0.5300 0.4750 0.5100 357,102 -0.02(-3.77%)
Aug 16, 2021 0.5500 0.5700 0.5300 0.5300 277,854 -0.01(-1.85%)
Aug 13, 2021 0.5400 0.5600 0.5400 0.5400 63,666 +0.02(+3.85%)
Aug 12, 2021 0.5400 0.5400 0.5200 0.5200 105,660 +0.00(+0.00%)
Aug 11, 2021 0.5400 0.5400 0.5200 0.5200 82,103 -0.03(-5.45%)
Aug 10, 2021 0.5100 0.5500 0.5000 0.5500 105,590 +0.05(+10.00%)
Aug 09, 2021 0.5100 0.5200 0.5000 0.5000 40,250 -0.02(-3.85%)
Aug 06, 2021 0.5200 0.5300 0.5200 0.5200 22,500 +0.01(+1.96%)
Aug 05, 2021 0.5500 0.5500 0.5000 0.5100 405,570 -0.03(-5.56%)
Aug 04, 2021 0.5400 0.5600 0.5400 0.5400 480,000 -0.01(-1.82%)
Aug 03, 2021 0.5600 0.5600 0.5500 0.5500 88,473 -0.02(-3.51%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jul 29, 2021 0.5500 0.5700 0.5500 0.5600 29,200 +0.02(+3.70%)
Jul 28, 2021 0.5400 0.5500 0.5400 0.5400 279,010 -0.01(-1.82%)
Jul 27, 2021 0.5700 0.5700 0.5400 0.5500 60,610 -0.01(-1.79%)
Jul 26, 2021 0.5700 0.5700 0.5600 0.5600 24,651 -0.01(-1.75%)
Jul 23, 2021 0.5600 0.6000 0.5500 0.5700 156,935 +0.01(+1.79%)
Jul 22, 2021 0.5600 0.5600 0.5600 0.5600 14,100 +0.00(+0.00%)
Jul 21, 2021 0.5600 0.5600 0.5500 0.5600 28,000 +0.00(+0.00%)
Jul 20, 2021 0.5400 0.5600 0.5400 0.5600 90,273 +0.01(+1.82%)
Jul 19, 2021 0.5500 0.5500 0.5400 0.5500 83,000 +0.01(+1.85%)
Jul 16, 2021 0.5600 0.5600 0.5400 0.5400 88,426 -0.01(-1.82%)
Jul 15, 2021 0.5600 0.5600 0.5500 0.5500 17,000 -0.01(-1.79%)
Jul 14, 2021 0.5500 0.5600 0.5500 0.5600 112,000 +0.01(+1.82%)
Jul 13, 2021 0.5600 0.5600 0.5500 0.5500 116,100 +0.00(+0.00%)
Jul 12, 2021 0.5300 0.5500 0.5300 0.5500 191,500 +0.03(+5.77%)
Jul 09, 2021 0.5300 0.5300 0.5200 0.5200 51,550 +0.00(+0.00%)
Jul 08, 2021 0.5300 0.5300 0.5200 0.5200 14,369 -0.02(-3.70%)
Jul 07, 2021 0.5300 0.5400 0.5300 0.5400 19,830 +0.01(+1.89%)
Jul 06, 2021 0.5600 0.5600 0.5300 0.5300 71,560 -0.03(-5.36%)
Jul 05, 2021 0.5600 0.5600 0.5400 0.5600 37,501 +0.00(+0.00%)
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.