Skip to main content

Diagnos Inc (TSV: ADK )

0.3500 +0.0050 (+1.45%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.3600 0.3650 0.3400 0.3500 80,000 +0.01(+1.45%)
Sep 17, 2024 0.3550 0.3550 0.3400 0.3450 76,109 +0.00(+0.00%)
Sep 16, 2024 0.3650 0.3700 0.3450 0.3450 109,454 -0.04(-9.21%)
Sep 13, 2024 0.3750 0.3800 0.3700 0.3800 57,100 +0.01(+1.33%)
Sep 12, 2024 0.3600 0.3750 0.3550 0.3750 178,500 +0.03(+7.14%)
Sep 11, 2024 0.3550 0.3550 0.3350 0.3500 42,420 +0.01(+2.94%)
Sep 10, 2024 0.3550 0.3600 0.3400 0.3400 77,000 -0.01(-4.23%)
Sep 09, 2024 0.3550 0.3600 0.3400 0.3550 88,279 +0.01(+1.43%)
Sep 06, 2024 0.3600 0.3600 0.3500 0.3500 42,000 -0.01(-2.78%)
Sep 05, 2024 0.3700 0.3900 0.3550 0.3600 107,980 -0.01(-1.37%)
Sep 04, 2024 0.3950 0.3950 0.3650 0.3650 79,940 -0.03(-7.59%)
Sep 03, 2024 0.4000 0.4150 0.3900 0.3950 71,488 -0.01(-1.25%)
Aug 30, 2024 0.4000 0 +0.00(+0.00%)
Aug 29, 2024 0.3850 0.4000 0.3800 0.4000 45,500 +0.02(+5.26%)
Aug 28, 2024 0.3850 0.4000 0.3800 0.3800 80,000 +0.01(+1.33%)
Aug 27, 2024 0.3750 0.3900 0.3550 0.3750 136,000 -0.01(-2.60%)
Aug 26, 2024 0.3200 0.4050 0.3200 0.3850 131,500 +0.07(+22.22%)
Aug 23, 2024 0.3300 0.3300 0.3150 0.3150 38,932 -0.01(-1.56%)
Aug 22, 2024 0.3650 0.3650 0.3200 0.3200 353,070 -0.04(-12.33%)
Aug 21, 2024 0.3800 0.3900 0.3600 0.3650 144,503 -0.01(-2.67%)
Aug 20, 2024 0.3400 0.4300 0.3400 0.3750 855,162 +0.04(+11.94%)
Aug 19, 2024 0.3200 0.3600 0.3200 0.3350 242,350 +0.02(+6.35%)
Aug 16, 2024 0.3300 0.3350 0.3150 0.3150 65,500 -0.01(-3.08%)
Aug 15, 2024 0.3050 0.3400 0.3000 0.3250 411,206 +0.03(+8.33%)
Aug 14, 2024 0.3200 0.3200 0.3000 0.3000 79,125 -0.02(-4.76%)
Aug 13, 2024 0.3100 0.3300 0.3100 0.3150 135,500 +0.01(+3.28%)
Aug 12, 2024 0.3100 0.3100 0.3050 0.3050 43,030 +0.01(+1.67%)
Aug 09, 2024 0.3200 0.3200 0.3000 0.3000 42,450 -0.02(-4.76%)
Aug 08, 2024 0.3100 0.3150 0.3050 0.3150 139,730 +0.00(+0.00%)
Aug 07, 2024 0.3000 0.3150 0.3000 0.3150 65,437 +0.02(+5.00%)
Aug 06, 2024 0.2850 0.3000 0.2750 0.3000 158,502 +0.01(+1.69%)
Aug 02, 2024 0.2950 0 -0.01(-1.67%)
Aug 01, 2024 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Jul 31, 2024 0.3050 0.3050 0.3000 0.3000 32,147 +0.00(+0.00%)
Jul 30, 2024 0.3050 0.3050 0.3000 0.3000 28,000 +0.00(+0.00%)
Jul 29, 2024 0.3150 0.3150 0.2950 0.3000 46,000 -0.01(-3.23%)
Jul 26, 2024 0.3200 0.3200 0.3100 0.3100 50,789 -0.01(-3.13%)
Jul 25, 2024 0.3200 0.3300 0.3150 0.3200 54,323 +0.00(+0.00%)
Jul 24, 2024 0.3300 0.3300 0.3200 0.3200 35,500 +0.00(+0.00%)
Jul 23, 2024 0.3150 0.3200 0.3150 0.3200 175,207 +0.00(+0.00%)
Jul 22, 2024 0.3200 0.3250 0.3100 0.3200 83,300 +0.01(+1.59%)
Jul 19, 2024 0.3300 0.3300 0.3150 0.3150 65,100 -0.02(-4.55%)
Jul 18, 2024 0.3250 0.3300 0.3100 0.3300 177,530 +0.02(+6.45%)
Jul 17, 2024 0.3250 0.3250 0.3100 0.3100 57,510 -0.01(-3.13%)
Jul 16, 2024 0.3100 0.3300 0.3050 0.3200 112,830 +0.01(+3.23%)
Jul 15, 2024 0.2950 0.3100 0.2750 0.3100 264,107 +0.01(+3.33%)
Jul 12, 2024 0.2950 0.3100 0.2850 0.3000 91,400 +0.00(+0.00%)
Jul 11, 2024 0.3000 0.3000 0.2950 0.3000 22,100 +0.01(+1.69%)
Jul 10, 2024 0.3100 0.3150 0.2900 0.2950 49,014 -0.01(-1.67%)
Jul 09, 2024 0.2900 0.3050 0.2850 0.3000 68,400 +0.01(+3.45%)
Jul 08, 2024 0.3000 0.3000 0.2900 0.2900 70,101 -0.01(-3.33%)
Jul 05, 2024 0.3100 0.3100 0.2950 0.3000 46,020 +0.00(+0.00%)
Jul 04, 2024 0.3050 0.3050 0.3000 0.3000 31,500 -0.01(-3.23%)
Jul 03, 2024 0.3200 0.3200 0.3000 0.3100 32,000 +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.