Diagnos Inc (TSV: ADK )

0.3300 -0.0050 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
May 28, 2009 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
May 27, 2009 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
May 26, 2009 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
May 25, 2009 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
May 22, 2009 0.1600 0.1750 0.1600 0.1750 17,550 -0.03(-12.50%)
May 21, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2009 0.1600 0.2000 0.1600 0.2000 96,833 +0.00(+0.00%)
May 19, 2009 0.1600 0.2000 0.1600 0.2000 96,833 +0.04(+25.00%)
May 15, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
May 12, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 11, 2009 0.1600 0.1650 0.1500 0.1600 69,800 -0.01(-8.57%)
May 08, 2009 0.1650 0.1900 0.1600 0.1750 53,666 -0.02(-10.26%)
May 07, 2009 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
May 06, 2009 0.2100 0.2100 0.2000 0.2000 15,750 -0.00(-2.44%)
May 05, 2009 0.2100 0.2100 0.2050 0.2050 14,500 -0.03(-10.87%)
May 04, 2009 0.2600 0.2650 0.2300 0.2300 66,000 -0.04(-13.21%)
May 01, 2009 0.2400 0.2650 0.2400 0.2650 61,500 +0.03(+12.77%)
Apr 30, 2009 0.2000 0.2350 0.2000 0.2350 95,000 +0.07(+42.42%)
Apr 29, 2009 0.1850 0.1850 0.1650 0.1650 118,500 -0.02(-10.81%)
Apr 28, 2009 0.1750 0.2050 0.1750 0.1850 166,000 +0.01(+8.82%)
Apr 27, 2009 0.1400 0.2000 0.1400 0.1700 383,000 +0.03(+21.43%)
Apr 24, 2009 0.1300 0.1400 0.1300 0.1400 20,000 +0.02(+16.67%)
Apr 22, 2009 0.1250 0.1250 0.1200 0.1200 49,000 +0.00(+4.35%)
Apr 20, 2009 0.1150 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Apr 17, 2009 0.1150 0.1250 0.1150 0.1250 88,000 +0.01(+8.70%)
Apr 16, 2009 0.1100 0.1150 0.1100 0.1150 25,000 +0.01(+4.55%)
Apr 15, 2009 0.1100 0.1100 0.1100 0.1100 38,000 -0.01(-4.35%)
Apr 14, 2009 0.1150 0.1150 0.1100 0.1150 125,000 +0.00(+0.00%)
Apr 09, 2009 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 08, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Apr 06, 2009 0.1400 0.1550 0.1200 0.1300 593,000 -0.02(-16.13%)
Apr 03, 2009 0.1350 0.1550 0.1350 0.1550 36,850 +0.01(+10.71%)
Apr 02, 2009 0.1100 0.1500 0.1100 0.1400 305,500 +0.03(+27.27%)
Apr 01, 2009 0.0950 0.1100 0.0950 0.1100 250,000 +0.02(+22.22%)
Mar 31, 2009 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Mar 30, 2009 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Mar 25, 2009 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 24, 2009 0.0950 0.0950 0.0850 0.0850 10,500 -0.01(-10.53%)
Mar 23, 2009 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.0950 0.0950 0.0950 12,500 +0.00(+0.00%)
Mar 18, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 17, 2009 0.1000 0.1000 0.0900 0.0900 71,500 -0.01(-10.00%)
Mar 16, 2009 0.1000 0.1100 0.1000 0.1000 74,000 +0.00(+0.00%)
Mar 13, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Mar 12, 2009 0.0850 0.1050 0.0850 0.1050 38,000 +0.02(+31.25%)
Mar 11, 2009 0.0900 0.0900 0.0800 0.0800 83,500 -0.02(-20.00%)
Mar 10, 2009 0.0850 0.1000 0.0850 0.1000 35,000 +0.00(+0.00%)
Mar 09, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 06, 2009 0.0850 0.1000 0.0800 0.1000 45,000 +0.01(+17.65%)
Mar 05, 2009 0.1100 0.1100 0.0850 0.0850 15,616 -0.01(-15.00%)
Mar 04, 2009 0.1150 0.1150 0.1000 0.1000 45,000 -0.01(-9.09%)
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.