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)

0.3100 +0.0100 (+3.33%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.2900 0.3000 0.2750 0.3000 353,649 +0.02(+7.14%)
Sep 30, 2025 0.2700 0.3050 0.2500 0.2800 1,264,962 +0.01(+3.70%)
Sep 29, 2025 0.2700 0.2700 0.2600 0.2700 219,500 +0.01(+1.89%)
Sep 26, 2025 0.2600 0.2700 0.2600 0.2650 263,290 +0.00(+0.00%)
Sep 25, 2025 0.2600 0.2650 0.2500 0.2650 190,500 +0.01(+1.92%)
Sep 24, 2025 0.2650 0.2650 0.2500 0.2600 237,815 +0.00(+0.00%)
Sep 23, 2025 0.2700 0.2700 0.2550 0.2600 136,010 -0.01(-1.89%)
Sep 22, 2025 0.2750 0.2750 0.2600 0.2650 188,312 -0.01(-1.85%)
Sep 19, 2025 0.2650 0.2700 0.2650 0.2700 94,700 +0.02(+5.88%)
Sep 18, 2025 0.2650 0.2700 0.2550 0.2550 249,000 +0.00(+0.00%)
Sep 17, 2025 0.2600 0.2600 0.2500 0.2550 163,520 +0.00(+0.00%)
Sep 16, 2025 0.2650 0.2650 0.2550 0.2550 76,500 -0.01(-1.92%)
Sep 15, 2025 0.2600 0.2650 0.2500 0.2600 117,825 +0.01(+4.00%)
Sep 12, 2025 0.2550 0.2550 0.2450 0.2500 237,694 +0.00(+0.00%)
Sep 11, 2025 0.2600 0.2650 0.2500 0.2500 164,232 -0.01(-3.85%)
Sep 10, 2025 0.2700 0.2700 0.2550 0.2600 146,000 +0.00(+0.00%)
Sep 09, 2025 0.2700 0.2750 0.2550 0.2600 228,000 -0.01(-1.89%)
Sep 08, 2025 0.2800 0.2800 0.2650 0.2650 134,265 +0.00(+0.00%)
Sep 05, 2025 0.2850 0.2850 0.2650 0.2650 151,746 -0.01(-3.64%)
Sep 04, 2025 0.2700 0.2750 0.2600 0.2750 378,000 +0.02(+5.77%)
Sep 03, 2025 0.2750 0.2800 0.2550 0.2600 343,892 +0.00(+0.00%)
Sep 02, 2025 0.2750 0.2750 0.2600 0.2600 93,400 -0.01(-3.70%)
Aug 29, 2025 0.2700 0 +0.00(+0.00%)
Aug 28, 2025 0.2500 0.2750 0.2450 0.2700 261,990 +0.02(+8.00%)
Aug 27, 2025 0.2400 0.2550 0.2350 0.2500 322,166 +0.01(+4.17%)
Aug 26, 2025 0.2550 0.2550 0.2350 0.2400 181,002 -0.01(-4.00%)
Aug 25, 2025 0.2700 0.2700 0.2450 0.2500 232,500 -0.01(-3.85%)
Aug 22, 2025 0.2600 0.2750 0.2550 0.2600 118,950 +0.01(+4.00%)
Aug 21, 2025 0.2600 0.2650 0.2500 0.2500 125,609 -0.01(-1.96%)
Aug 20, 2025 0.2600 0.2600 0.2500 0.2550 86,250 -0.01(-1.92%)
Aug 19, 2025 0.2750 0.2750 0.2600 0.2600 216,003 -0.01(-3.70%)
Aug 18, 2025 0.2850 0.2900 0.2700 0.2700 338,880 -0.01(-3.57%)
Aug 15, 2025 0.2850 0.2900 0.2800 0.2800 184,500 +0.00(+0.00%)
Aug 14, 2025 0.2800 0.2800 0.2750 0.2800 101,550 +0.00(+0.00%)
Aug 13, 2025 0.2850 0.2900 0.2750 0.2800 140,100 +0.00(+0.00%)
Aug 12, 2025 0.2900 0.2900 0.2700 0.2800 428,500 +0.00(+0.00%)
Aug 11, 2025 0.3000 0.3000 0.2750 0.2800 339,420 -0.01(-3.45%)
Aug 08, 2025 0.3050 0.3100 0.2850 0.2900 287,779 +0.00(+0.00%)
Aug 07, 2025 0.2800 0.3000 0.2750 0.2900 403,560 +0.01(+5.45%)
Aug 06, 2025 0.2600 0.2900 0.2600 0.2750 376,313 +0.02(+5.77%)
Aug 05, 2025 0.2650 0.2800 0.2600 0.2600 258,790 +0.01(+1.96%)
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 following
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.