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

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Jan 31, 2008 0.6500 0.6800 0.6400 0.6800 73,000 +0.01(+1.49%)
Jan 30, 2008 0.6700 0.6800 0.6200 0.6700 133,500 +0.01(+1.52%)
Jan 29, 2008 0.7000 0.7000 0.6600 0.6600 196,700 -0.06(-8.33%)
Jan 28, 2008 0.7400 0.7400 0.6800 0.7200 381,200 -0.02(-2.70%)
Jan 25, 2008 0.6800 0.7500 0.6800 0.7400 546,400 +0.05(+7.25%)
Jan 24, 2008 0.6100 0.6900 0.6000 0.6900 161,900 +0.07(+11.29%)
Jan 23, 2008 0.6100 0.6400 0.5900 0.6200 81,000 +0.02(+3.33%)
Jan 22, 2008 0.6600 0.6700 0.5800 0.6000 84,400 -0.04(-6.25%)
Jan 21, 2008 0.6400 0.6400 0.5700 0.6400 171,700 -0.04(-5.88%)
Jan 18, 2008 0.6400 0.6800 0.6400 0.6800 38,550 +0.02(+3.03%)
Jan 17, 2008 0.6700 0.7000 0.6500 0.6600 90,500 -0.02(-2.94%)
Jan 16, 2008 0.7500 0.7500 0.6800 0.6800 153,000 -0.04(-5.56%)
Jan 15, 2008 0.7200 0.7200 0.6800 0.7200 132,500 +0.01(+1.41%)
Jan 14, 2008 0.6600 0.7400 0.6600 0.7100 199,800 +0.06(+9.23%)
Jan 11, 2008 0.6100 0.6800 0.6100 0.6500 288,633 +0.03(+4.84%)
Jan 10, 2008 0.5500 0.6200 0.5500 0.6200 292,500 +0.09(+16.98%)
Jan 09, 2008 0.5600 0.5600 0.5300 0.5300 28,000 -0.02(-3.64%)
Jan 08, 2008 0.5700 0.5700 0.5500 0.5500 53,200 -0.03(-5.17%)
Jan 07, 2008 0.5500 0.5900 0.5500 0.5800 98,437 +0.03(+5.45%)
Jan 04, 2008 0.5300 0.5500 0.5300 0.5500 48,500 +0.02(+3.77%)
Jan 03, 2008 0.5500 0.5500 0.5200 0.5300 45,500 -0.02(-3.64%)
Jan 02, 2008 0.5700 0.6000 0.5400 0.5500 118,000 +0.05(+10.00%)
Jan 01, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2007 0.5000 0.5400 0.5000 0.5000 40,000 +0.00(+0.00%)
Dec 28, 2007 0.4900 0.5000 0.4900 0.5000 25,700 -0.02(-3.85%)
Dec 27, 2007 0.5000 0.5200 0.4600 0.5200 86,100 +0.00(+0.00%)
Dec 26, 2007 0.4950 0.5200 0.4950 0.5200 103,900 +0.00(+0.00%)
Dec 24, 2007 0.4950 0.5200 0.4950 0.5200 103,900 +0.01(+1.96%)
Dec 21, 2007 0.5000 0.5200 0.4950 0.5100 98,000 +0.01(+2.00%)
Dec 20, 2007 0.4900 0.5000 0.4800 0.5000 106,000 +0.00(+0.00%)
Dec 19, 2007 0.4800 0.5000 0.4800 0.5000 16,000 +0.00(+0.00%)
Dec 18, 2007 0.5000 0.5000 0.4950 0.5000 50,000 -0.02(-3.85%)
Dec 17, 2007 0.4950 0.5200 0.4800 0.5200 109,100 +0.02(+4.00%)
Dec 14, 2007 0.5300 0.5300 0.5000 0.5000 226,500 -0.03(-5.66%)
Dec 13, 2007 0.5200 0.5300 0.5000 0.5300 126,500 +0.01(+1.92%)
Dec 12, 2007 0.5000 0.5200 0.4650 0.5200 208,500 +0.04(+7.22%)
Dec 11, 2007 0.5300 0.5300 0.4800 0.4850 314,875 -0.05(-8.49%)
Dec 10, 2007 0.5500 0.5600 0.5100 0.5300 196,500 -0.02(-3.64%)
Dec 07, 2007 0.5400 0.5600 0.5400 0.5500 75,350 +0.01(+1.85%)
Dec 06, 2007 0.5700 0.5800 0.5400 0.5400 260,000 -0.03(-5.26%)
Dec 05, 2007 0.6000 0.6000 0.5700 0.5700 95,500 -0.01(-1.72%)
Dec 04, 2007 0.5800 0.6100 0.5700 0.5800 189,500 +0.00(+0.00%)
Dec 03, 2007 0.5600 0.6100 0.5400 0.5800 213,500 -0.02(-3.33%)
Nov 30, 2007 0.6400 0.6500 0.5300 0.6000 573,200 -0.04(-6.25%)
Nov 29, 2007 0.6200 0.6500 0.6100 0.6400 233,500 +0.00(+0.00%)
Nov 28, 2007 0.6600 0.6800 0.6000 0.6400 454,500 +0.00(+0.00%)
Nov 27, 2007 0.6400 0.7400 0.6100 0.6400 1,095,750 +0.06(+10.34%)
Nov 26, 2007 0.4850 0.6000 0.4850 0.5800 1,239,862 +0.11(+23.40%)
Nov 23, 2007 0.4600 0.4800 0.4500 0.4700 204,653 +0.03(+6.82%)
Nov 21, 2007 0.4400 0.4800 0.4400 0.4400 139,500 -0.01(-2.22%)
Nov 20, 2007 0.4800 0.4800 0.4500 0.4500 855,653 -0.01(-2.17%)
Nov 19, 2007 0.5000 0.5500 0.4600 0.4600 594,124 -0.05(-9.80%)
Nov 16, 2007 0.4500 0.5600 0.4100 0.5100 752,500 +0.08(+17.24%)
Nov 15, 2007 0.4100 0.4950 0.4100 0.4350 254,728 +0.03(+6.10%)
Nov 14, 2007 0.3600 0.4100 0.3200 0.4100 542,216 +0.05(+13.89%)
Nov 13, 2007 0.3950 0.4000 0.3600 0.3600 186,000 -0.03(-7.69%)
Nov 12, 2007 0.3700 0.4200 0.3600 0.3900 751,000 -0.01(-2.50%)
Nov 09, 2007 0.3400 0.4000 0.3300 0.4000 410,500 +0.08(+25.00%)
Nov 08, 2007 0.3300 0.3500 0.3100 0.3200 190,925 -0.02(-4.48%)
Nov 07, 2007 0.2700 0.3600 0.2600 0.3350 2,150,221 +0.07(+24.07%)
Nov 06, 2007 0.2450 0.2700 0.2450 0.2700 381,000 +0.04(+14.89%)
Nov 05, 2007 0.2400 0.2400 0.2350 0.2350 20,950 -0.01(-4.08%)
Nov 02, 2007 0.2450 0.2450 0.2450 0.2450 0 +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.