Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.3100 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 31, 2024 0.3000 0.3100 0.2900 0.2950 132,250 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3050 0.2950 0.2950 121,300 -0.01(-3.28%)
Jan 29, 2024 0.3250 0.3250 0.3050 0.3050 95,500 -0.03(-7.58%)
Jan 26, 2024 0.3250 0.3300 0.3200 0.3300 53,500 +0.01(+1.54%)
Jan 25, 2024 0.3350 0.3350 0.3150 0.3250 98,110 -0.01(-2.99%)
Jan 24, 2024 0.3400 0.3400 0.3350 0.3350 19,900 +0.00(+0.00%)
Jan 23, 2024 0.3400 0.3400 0.3350 0.3350 166,500 +0.01(+1.52%)
Jan 22, 2024 0.3500 0.3500 0.3300 0.3300 76,510 -0.02(-7.04%)
Jan 19, 2024 0.3750 0.3750 0.3500 0.3550 134,280 -0.02(-5.33%)
Jan 18, 2024 0.3900 0.3950 0.3700 0.3750 140,116 -0.01(-1.32%)
Jan 17, 2024 0.3950 0.3950 0.3800 0.3800 82,000 -0.02(-3.80%)
Jan 16, 2024 0.4100 0.4100 0.3900 0.3950 45,500 -0.01(-2.47%)
Jan 15, 2024 0.4100 0.4150 0.4000 0.4050 20,510 -0.00(-1.22%)
Jan 12, 2024 0.4000 0.4100 0.4000 0.4100 74,500 +0.01(+3.80%)
Jan 11, 2024 0.4000 0.4050 0.3900 0.3950 50,000 -0.01(-1.25%)
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 14,000 +0.01(+1.27%)
Jan 09, 2024 0.4050 0.4050 0.3900 0.3950 80,900 -0.01(-2.47%)
Jan 08, 2024 0.4200 0.4200 0.4050 0.4050 73,500 -0.01(-3.57%)
Jan 05, 2024 0.4250 0.4250 0.4200 0.4200 17,795 +0.01(+1.20%)
Jan 04, 2024 0.4200 0.4200 0.4100 0.4150 64,750 -0.01(-1.19%)
Jan 03, 2024 0.4150 0.4300 0.4050 0.4200 134,741 +0.01(+3.70%)
Jan 02, 2024 0.4100 0.4100 0.4050 0.4050 24,000 +0.00(+0.00%)
Dec 29, 2023 0.4050 0 +0.01(+2.53%)
Dec 28, 2023 0.4050 0.4100 0.3950 0.3950 45,500 +0.01(+1.28%)
Dec 27, 2023 0.4000 0.4050 0.3850 0.3900 103,328 +0.00(+0.00%)
Dec 22, 2023 0.3900 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.3900 0.3900 66,706 -0.01(-2.50%)
Dec 20, 2023 0.4150 0.4150 0.3900 0.4000 50,600 -0.01(-2.44%)
Dec 19, 2023 0.4000 0.4450 0.3950 0.4100 402,933 +0.01(+3.80%)
Dec 18, 2023 0.4000 0.4050 0.3900 0.3950 137,495 -0.01(-1.25%)
Dec 15, 2023 0.4000 0.4050 0.3900 0.4000 78,380 +0.01(+2.56%)
Dec 14, 2023 0.4000 0.4250 0.3650 0.3900 443,800 -0.02(-4.88%)
Dec 13, 2023 0.4400 0.4400 0.4100 0.4100 113,566 -0.02(-4.65%)
Dec 12, 2023 0.5000 0.5000 0.4150 0.4300 316,745 -0.04(-7.53%)
Dec 11, 2023 0.5700 0.5700 0.4500 0.4650 586,546 -0.05(-10.58%)
Dec 08, 2023 0.5000 0.5500 0.5000 0.5200 224,325 +0.02(+4.00%)
Dec 07, 2023 0.4900 0.5000 0.4850 0.5000 209,500 +0.03(+5.26%)
Dec 06, 2023 0.4700 0.4800 0.4500 0.4750 175,500 +0.01(+1.06%)
Dec 05, 2023 0.4800 0.4800 0.4600 0.4700 96,905 +0.02(+4.44%)
Dec 04, 2023 0.4400 0.4550 0.4400 0.4500 112,500 +0.01(+2.27%)
Dec 01, 2023 0.4150 0.4450 0.4050 0.4400 172,500 +0.05(+12.82%)
Nov 30, 2023 0.3550 0.3950 0.3550 0.3900 411,175 +0.05(+13.04%)
Nov 29, 2023 0.3450 0.3550 0.3100 0.3450 212,450 -0.01(-2.82%)
Nov 28, 2023 0.3650 0.3650 0.3550 0.3550 21,300 -0.01(-2.74%)
Nov 27, 2023 0.3900 0.3900 0.3500 0.3650 266,304 -0.02(-5.19%)
Nov 24, 2023 0.3900 0.4000 0.3800 0.3850 148,700 -0.01(-1.28%)
Nov 23, 2023 0.4000 0.4000 0.3800 0.3900 97,000 -0.01(-2.50%)
Nov 22, 2023 0.4100 0.4150 0.4000 0.4000 118,600 -0.02(-4.76%)
Nov 21, 2023 0.4250 0.4250 0.4150 0.4200 24,000 +0.00(+0.00%)
Nov 20, 2023 0.4350 0.4350 0.4150 0.4200 27,000 +0.01(+1.20%)
Nov 17, 2023 0.4150 0.4200 0.4000 0.4150 105,400 +0.00(+0.00%)
Nov 16, 2023 0.4300 0.4300 0.4100 0.4150 27,000 -0.01(-2.35%)
Nov 15, 2023 0.4400 0.4400 0.4150 0.4250 80,500 -0.02(-3.41%)
Nov 14, 2023 0.4150 0.4400 0.4150 0.4400 133,620 +0.03(+6.02%)
Nov 13, 2023 0.4200 0.4200 0.4050 0.4150 71,500 -0.01(-1.19%)
Nov 10, 2023 0.4300 0.4350 0.4100 0.4200 86,214 -0.02(-3.45%)
Nov 09, 2023 0.4400 0.4400 0.4200 0.4350 48,000 -0.01(-2.25%)
Nov 08, 2023 0.4600 0.4600 0.4350 0.4450 116,010 -0.01(-2.20%)
Nov 07, 2023 0.4650 0.4650 0.4550 0.4550 24,010 -0.01(-1.09%)
Nov 06, 2023 0.4600 0.4700 0.4600 0.4600 65,010 +0.00(+0.00%)
Nov 03, 2023 0.4650 0.4650 0.4400 0.4600 101,974 +0.00(+0.00%)
Nov 02, 2023 0.4600 0.4650 0.4600 0.4600 43,567 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.