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 31, 2019 0.3100 0.3200 0.3050 0.3050 30,829 -0.03(-7.58%)
May 30, 2019 0.3300 0.3300 0.3300 0.3300 1,138 +0.01(+3.13%)
May 29, 2019 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
May 28, 2019 0.3000 0.3300 0.3000 0.3300 9,500 +0.01(+3.13%)
May 27, 2019 0.2950 0.3200 0.2950 0.3200 9,200 +0.04(+12.28%)
May 24, 2019 0.3150 0.3150 0.2850 0.2850 39,050 -0.05(-13.64%)
May 23, 2019 0.3300 0.3300 0.3300 0.3300 700 +0.00(+0.00%)
May 22, 2019 0.3350 0.3350 0.3200 0.3300 22,850 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3400 0.3400 0.3400 0.3400 10,237 +0.02(+4.62%)
May 15, 2019 0.3300 0.3300 0.3250 0.3250 12,029 -0.02(-4.41%)
May 13, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 10, 2019 0.3500 0.3500 0.3500 0.3500 553 -0.01(-2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 07, 2019 0.3600 0.3600 0.3600 0.3600 5,307 +0.00(+0.00%)
May 06, 2019 0.3400 0.3600 0.3400 0.3600 17,510 -0.01(-1.37%)
May 03, 2019 0.3600 0.3750 0.3550 0.3650 31,125 +0.01(+2.82%)
May 02, 2019 0.3550 0.3550 0.3550 0.3550 2,200 -0.04(-8.97%)
May 01, 2019 0.3500 0.3900 0.3500 0.3900 22,100 +0.04(+11.43%)
Apr 30, 2019 0.4050 0.4050 0.3200 0.3500 178,456 -0.10(-22.22%)
Apr 29, 2019 0.4500 0.4500 0.4500 0.4500 501 -0.02(-4.26%)
Apr 26, 2019 0.4050 0.4800 0.3850 0.4700 66,570 +0.06(+16.05%)
Apr 25, 2019 0.3250 0.4500 0.3250 0.4050 90,700 +0.09(+26.56%)
Apr 24, 2019 0.2350 0.3700 0.2350 0.3200 19,100 +0.29(+966.67%)
Apr 23, 2019 0.0350 0.0400 0.0300 0.0300 173,000 -0.01(-25.00%)
Apr 22, 2019 0.0350 0.0400 0.0350 0.0400 189,000 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0350 0.0400 365,000 +0.00(+0.00%)
Apr 16, 2019 0.0350 0.0400 0.0350 0.0400 298,100 +0.00(+0.00%)
Apr 15, 2019 0.0350 0.0400 0.0350 0.0400 56,000 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0400 0.0350 0.0400 71,000 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0350 0.0400 1,430,500 +0.00(+0.00%)
Apr 10, 2019 0.0350 0.0400 0.0350 0.0400 2,601,500 +0.00(+14.29%)
Apr 09, 2019 0.0350 0.0400 0.0300 0.0350 1,868,788 +0.01(+16.67%)
Apr 08, 2019 0.0350 0.0350 0.0300 0.0300 268,000 -0.01(-14.29%)
Apr 05, 2019 0.0300 0.0350 0.0300 0.0350 790,333 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0300 0.0350 172,000 +0.00(+0.00%)
Apr 03, 2019 0.0350 0.0350 0.0300 0.0350 576,750 +0.00(+0.00%)
Apr 02, 2019 0.0350 0.0400 0.0300 0.0350 2,317,350 +0.01(+16.67%)
Apr 01, 2019 0.0350 0.0350 0.0300 0.0300 445,000 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0300 0.0300 0.0300 40,500 -0.01(-14.29%)
Mar 28, 2019 0.0350 0.0400 0.0300 0.0350 3,259,468 +0.00(+0.00%)
Mar 27, 2019 0.0300 0.0400 0.0300 0.0350 7,414,183 +0.01(+40.00%)
Mar 26, 2019 0.0250 0.0250 0.0250 0.0250 209,000 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0300 0.0250 0.0250 51,850 +0.00(+0.00%)
Mar 22, 2019 0.0250 0.0300 0.0250 0.0250 31,600 -0.00(-16.67%)
Mar 21, 2019 0.0250 0.0300 0.0250 0.0300 48,000 +0.00(+20.00%)
Mar 20, 2019 0.0250 0.0300 0.0250 0.0250 86,000 -0.00(-16.67%)
Mar 19, 2019 0.0300 0.0300 0.0300 0.0300 355,332 -0.01(-14.29%)
Mar 18, 2019 0.0350 0.0350 0.0250 0.0350 774,495 +0.01(+16.67%)
Mar 15, 2019 0.0300 0.0300 0.0250 0.0300 1,783,000 +0.00(+20.00%)
Mar 14, 2019 0.0300 0.0300 0.0250 0.0250 98,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0250 0.0250 926,200 -0.00(-16.67%)
Mar 12, 2019 0.0300 0.0300 0.0250 0.0300 1,763,900 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0300 0.0300 1,780,411 -0.01(-14.29%)
Mar 08, 2019 0.0400 0.0400 0.0350 0.0350 126,000 +0.00(+0.00%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0350 126,900 -0.00(-12.50%)
Mar 06, 2019 0.0400 0.0500 0.0400 0.0400 8,647,459 +0.00(+14.29%)
Mar 05, 2019 0.0350 0.0400 0.0300 0.0350 3,026,700 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0350 0.0350 147,900 -0.00(-12.50%)
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.