ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diagnos Inc (TSV:ADK)

0.2850 -0.0050 (-1.72%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2900 0.2900 0.2750 0.2850 124,266 -0.01(-1.72%)
Feb 19, 2026 0.3000 0.3000 0.2850 0.2900 136,500 -0.01(-3.33%)
Feb 18, 2026 0.3000 0.3050 0.2950 0.3000 98,790 +0.01(+1.69%)
Feb 17, 2026 0.2850 0.3050 0.2750 0.2950 190,152 -0.01(-1.67%)
Feb 13, 2026 0.3000 0 +0.00(+0.00%)
Feb 12, 2026 0.3150 0.3150 0.2950 0.3000 120,500 -0.01(-3.23%)
Feb 11, 2026 0.3100 0.3150 0.3000 0.3100 100,350 -0.01(-1.59%)
Feb 10, 2026 0.3000 0.3150 0.3000 0.3150 107,487 +0.03(+8.62%)
Feb 09, 2026 0.2950 0.2950 0.2800 0.2900 20,678 +0.00(+0.00%)
Feb 06, 2026 0.2850 0.2950 0.2850 0.2900 240,217 +0.00(+0.00%)
Feb 05, 2026 0.2900 0.2900 0.2800 0.2900 87,723 -0.01(-1.69%)
Feb 04, 2026 0.3000 0.3050 0.2900 0.2950 296,700 +0.01(+1.72%)
Feb 03, 2026 0.2900 0.2900 0.2800 0.2900 149,250 +0.00(+0.00%)
Feb 02, 2026 0.2900 0.3050 0.2850 0.2900 136,501 -0.01(-1.69%)
Jan 30, 2026 0.2950 0.3100 0.2900 0.2950 221,696 -0.01(-3.28%)
Jan 29, 2026 0.3100 0.3150 0.3000 0.3050 117,910 +0.00(+0.00%)
Jan 28, 2026 0.3000 0.3100 0.3000 0.3050 46,000 +0.01(+1.67%)
Jan 27, 2026 0.3100 0.3200 0.3000 0.3000 301,416 -0.01(-3.23%)
Jan 26, 2026 0.3250 0.3250 0.3100 0.3100 131,549 -0.02(-4.62%)
Jan 23, 2026 0.3200 0.3250 0.3150 0.3250 54,509 +0.02(+4.84%)
Jan 22, 2026 0.3150 0.3200 0.3050 0.3100 243,616 -0.01(-3.13%)
Jan 21, 2026 0.3200 0.3300 0.3150 0.3200 201,990 +0.01(+1.59%)
Jan 20, 2026 0.3150 0.3200 0.3100 0.3150 269,775 -0.01(-1.56%)
Jan 19, 2026 0.3400 0.3450 0.3200 0.3200 188,157 -0.01(-1.54%)
Jan 16, 2026 0.3350 0.3350 0.3250 0.3250 322,675 +0.00(+0.00%)
Jan 15, 2026 0.3300 0.3300 0.3200 0.3250 87,459 +0.02(+4.84%)
Jan 14, 2026 0.3300 0.3400 0.3100 0.3100 233,868 -0.02(-6.06%)
Jan 13, 2026 0.3450 0.3450 0.3300 0.3300 168,600 -0.01(-1.49%)
Jan 12, 2026 0.3500 0.3500 0.3300 0.3350 134,628 -0.01(-2.90%)
Jan 09, 2026 0.3600 0.3600 0.3400 0.3450 184,069 -0.01(-1.43%)
Jan 08, 2026 0.3700 0.3750 0.3500 0.3500 180,417 -0.02(-5.41%)
Jan 07, 2026 0.3800 0.3800 0.3650 0.3700 141,612 +0.00(+0.00%)
Jan 06, 2026 0.3600 0.3750 0.3450 0.3700 223,781 +0.01(+1.37%)
Jan 05, 2026 0.3700 0.3700 0.3550 0.3650 165,284 +0.01(+1.39%)
Jan 02, 2026 0.3750 0.3850 0.3400 0.3600 508,193 -0.02(-4.00%)
Dec 31, 2025 0.3750 0 +0.03(+7.14%)
Dec 30, 2025 0.3350 0.3500 0.3200 0.3500 366,651 +0.02(+6.06%)
Dec 29, 2025 0.3450 0.3450 0.3200 0.3300 236,803 -0.02(-5.71%)
Dec 24, 2025 0.3500 0 +0.01(+1.45%)
Dec 23, 2025 0.3550 0.3550 0.3400 0.3450 140,250 -0.01(-1.43%)
Dec 22, 2025 0.3200 0.3500 0.3200 0.3500 434,997 +0.03(+9.37%)
Dec 19, 2025 0.3100 0.3300 0.3100 0.3200 356,405 +0.02(+4.92%)
Dec 18, 2025 0.3150 0.3200 0.3050 0.3050 299,658 -0.01(-1.61%)
Dec 17, 2025 0.3200 0.3200 0.3100 0.3100 172,000 +0.00(+0.00%)
Dec 16, 2025 0.3200 0.3200 0.3100 0.3100 151,650 -0.01(-1.59%)
Dec 15, 2025 0.3200 0.3200 0.3050 0.3150 314,875 +0.00(+0.00%)
Dec 12, 2025 0.3250 0.3250 0.3100 0.3150 138,220 +0.00(+0.00%)
Dec 11, 2025 0.3250 0.3300 0.3100 0.3150 225,350 -0.01(-1.56%)
Dec 10, 2025 0.3300 0.3300 0.3200 0.3200 126,231 -0.01(-3.03%)
Dec 09, 2025 0.3400 0.3450 0.3250 0.3300 286,142 -0.01(-1.49%)
Dec 08, 2025 0.3300 0.3400 0.3300 0.3350 287,153 +0.01(+1.52%)
Dec 05, 2025 0.3350 0.3350 0.3300 0.3300 115,271 +0.00(+0.00%)
Dec 04, 2025 0.3450 0.3450 0.3300 0.3300 309,770 -0.01(-2.94%)
Dec 03, 2025 0.3600 0.3600 0.3350 0.3400 334,502 +0.00(+0.00%)
Dec 02, 2025 0.3350 0.3600 0.3300 0.3400 278,290 +0.01(+3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.