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

Diagnos Inc (TSV: ADK )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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 29, 2010 0.3700 0.3800 0.3500 0.3500 99,891 -0.01(-2.78%)
Jan 28, 2010 0.3500 0.3700 0.3500 0.3600 65,074 +0.02(+5.88%)
Jan 27, 2010 0.3100 0.3450 0.3050 0.3400 47,500 +0.01(+3.03%)
Jan 26, 2010 0.3750 0.3750 0.3300 0.3300 69,000 -0.03(-9.59%)
Jan 25, 2010 0.3100 0.3700 0.3100 0.3650 83,012 -0.01(-2.67%)
Jan 22, 2010 0.3750 0.3900 0.3750 0.3750 35,950 -0.02(-5.06%)
Jan 21, 2010 0.4200 0.4200 0.3300 0.3950 86,000 -0.02(-4.82%)
Jan 20, 2010 0.4100 0.4150 0.4000 0.4150 130,000 +0.00(+0.00%)
Jan 19, 2010 0.4100 0.4200 0.4050 0.4150 131,500 +0.01(+3.75%)
Jan 18, 2010 0.4200 0.4400 0.4000 0.4000 46,500 -0.03(-6.98%)
Jan 15, 2010 0.4350 0.4550 0.4300 0.4300 49,250 -0.03(-5.49%)
Jan 14, 2010 0.4150 0.4550 0.4000 0.4550 644,775 +0.01(+2.25%)
Jan 13, 2010 0.4450 0.4450 0.4450 0.4450 25,500 +0.02(+3.49%)
Jan 12, 2010 0.4100 0.4500 0.4100 0.4300 193,650 +0.01(+2.38%)
Jan 11, 2010 0.4450 0.4450 0.4100 0.4200 30,092 -0.03(-5.62%)
Jan 08, 2010 0.4450 0.4450 0.4200 0.4450 26,700 +0.00(+0.00%)
Jan 07, 2010 0.4450 0.4500 0.4300 0.4450 47,500 +0.03(+5.95%)
Jan 06, 2010 0.4500 0.4500 0.4200 0.4200 18,000 -0.03(-6.67%)
Jan 05, 2010 0.4400 0.4500 0.4150 0.4500 33,000 +0.00(+0.00%)
Jan 04, 2010 0.4500 0.4500 0.4200 0.4500 80,000 +0.00(+0.00%)
Dec 31, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2009 0.4050 0.4550 0.4050 0.4500 181,850 +0.01(+1.12%)
Dec 29, 2009 0.4300 0.4450 0.4200 0.4450 78,000 +0.03(+5.95%)
Dec 24, 2009 0.4000 0.4200 0.4000 0.4200 60,100 +0.01(+2.44%)
Dec 23, 2009 0.4200 0.4200 0.3900 0.4100 53,650 -0.02(-4.65%)
Dec 22, 2009 0.4200 0.4300 0.4150 0.4300 27,600 -0.03(-6.52%)
Dec 21, 2009 0.4550 0.4600 0.4400 0.4600 211,500 +0.03(+5.75%)
Dec 18, 2009 0.4200 0.4350 0.4200 0.4350 29,000 +0.01(+1.16%)
Dec 17, 2009 0.4400 0.4650 0.4100 0.4300 74,000 -0.03(-6.52%)
Dec 16, 2009 0.4300 0.4600 0.4300 0.4600 207,800 -0.01(-3.16%)
Dec 15, 2009 0.4850 0.4900 0.4500 0.4750 258,000 -0.03(-5.00%)
Dec 14, 2009 0.4950 0.5000 0.4500 0.5000 721,100 +0.03(+6.38%)
Dec 11, 2009 0.4000 0.5400 0.3800 0.4700 1,691,300 +0.09(+23.68%)
Dec 10, 2009 0.3450 0.3800 0.3450 0.3800 632,555 +0.05(+15.15%)
Dec 09, 2009 0.3000 0.3350 0.3000 0.3300 652,700 +0.03(+8.20%)
Dec 08, 2009 0.3000 0.3100 0.3000 0.3050 132,000 +0.01(+1.67%)
Dec 07, 2009 0.3100 0.3100 0.3000 0.3000 117,500 -0.01(-3.23%)
Dec 04, 2009 0.3050 0.3200 0.3050 0.3100 82,000 +0.01(+1.64%)
Dec 03, 2009 0.3100 0.3200 0.3050 0.3050 156,500 -0.02(-4.69%)
Dec 02, 2009 0.3100 0.3450 0.3100 0.3200 359,500 +0.02(+6.67%)
Dec 01, 2009 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 30, 2009 0.3000 0.3200 0.3000 0.3000 265,800 -0.02(-4.76%)
Nov 27, 2009 0.3100 0.3200 0.2950 0.3150 167,100 -0.02(-4.55%)
Nov 26, 2009 0.3200 0.3500 0.3150 0.3300 261,200 +0.03(+10.00%)
Nov 25, 2009 0.2950 0.3000 0.2800 0.3000 282,000 +0.02(+7.14%)
Nov 24, 2009 0.3000 0.3000 0.2800 0.2800 110,000 -0.02(-6.67%)
Nov 23, 2009 0.2700 0.3300 0.2700 0.3000 365,000 +0.03(+13.21%)
Nov 20, 2009 0.2300 0.2650 0.2300 0.2650 194,000 +0.02(+6.00%)
Nov 19, 2009 0.2400 0.2500 0.2400 0.2500 35,000 +0.01(+4.17%)
Nov 18, 2009 0.2300 0.2400 0.2300 0.2400 55,000 +0.02(+9.09%)
Nov 17, 2009 0.2200 0.2200 0.2200 0.2200 32,500 +0.02(+7.32%)
Nov 16, 2009 0.2100 0.2200 0.2050 0.2050 52,700 -0.01(-2.38%)
Nov 13, 2009 0.2200 0.2200 0.2100 0.2100 8,500 -0.02(-8.70%)
Nov 12, 2009 0.2300 0.2300 0.2200 0.2300 65,500 -0.02(-8.00%)
Nov 11, 2009 0.2500 0.2500 0.2400 0.2500 63,000 +0.00(+0.00%)
Nov 10, 2009 0.2500 0.2500 0.2500 0.2500 150,000 +0.00(+0.00%)
Nov 09, 2009 0.2350 0.2500 0.2200 0.2500 274,000 +0.01(+2.04%)
Nov 06, 2009 0.2500 0.2500 0.2400 0.2450 41,900 +0.01(+6.52%)
Nov 05, 2009 0.2100 0.2650 0.2100 0.2300 896,000 +0.03(+15.00%)
Nov 04, 2009 0.1750 0.2100 0.1750 0.2000 194,500 +0.04(+25.00%)
Nov 03, 2009 0.1650 0.1800 0.1600 0.1600 136,000 -0.01(-3.03%)
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.