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 )

0.2950 +0.0050 (+1.72%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 10, 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 (%)
Oct 31, 2023 0.4450 0.4550 0.4350 0.4500 106,025 +0.02(+3.45%)
Oct 30, 2023 0.4500 0.4500 0.4200 0.4350 128,620 -0.02(-3.33%)
Oct 27, 2023 0.4450 0.4500 0.4350 0.4500 54,694 +0.01(+1.12%)
Oct 26, 2023 0.4650 0.4650 0.4400 0.4450 85,000 -0.02(-3.26%)
Oct 25, 2023 0.4700 0.4750 0.4550 0.4600 48,000 -0.01(-3.16%)
Oct 24, 2023 0.4650 0.4800 0.4450 0.4750 132,800 +0.01(+3.26%)
Oct 23, 2023 0.4400 0.4650 0.4400 0.4600 69,866 +0.03(+5.75%)
Oct 20, 2023 0.4400 0.4450 0.4350 0.4350 108,000 +0.00(+0.00%)
Oct 19, 2023 0.4750 0.4750 0.4350 0.4350 129,500 -0.04(-8.42%)
Oct 18, 2023 0.5000 0.5000 0.4750 0.4750 80,037 -0.02(-4.04%)
Oct 17, 2023 0.4850 0.5200 0.4800 0.4950 195,500 +0.01(+2.06%)
Oct 16, 2023 0.4900 0.4900 0.4750 0.4850 51,026 -0.01(-1.02%)
Oct 13, 2023 0.5000 0.5000 0.4900 0.4900 36,500 -0.01(-2.00%)
Oct 12, 2023 0.5200 0.5300 0.5000 0.5000 50,100 -0.01(-1.96%)
Oct 11, 2023 0.5200 0.5200 0.4950 0.5100 48,300 +0.00(+0.00%)
Oct 10, 2023 0.5200 0.5200 0.4900 0.5100 115,913 +0.00(+0.00%)
Oct 06, 2023 0.5100 0 +0.00(+0.00%)
Oct 05, 2023 0.5300 0.5300 0.5100 0.5100 124,415 -0.01(-1.92%)
Oct 04, 2023 0.5300 0.5300 0.5200 0.5200 27,100 -0.01(-1.89%)
Oct 03, 2023 0.5300 0.5400 0.5200 0.5300 52,550 +0.00(+0.00%)
Oct 02, 2023 0.5500 0.5700 0.5200 0.5300 51,530 +0.00(+0.00%)
Sep 29, 2023 0.5300 0.5300 0.5100 0.5300 58,150 -0.01(-1.85%)
Sep 28, 2023 0.5100 0.5400 0.5100 0.5400 115,800 +0.01(+1.89%)
Sep 27, 2023 0.5300 0.5300 0.5100 0.5300 47,000 +0.00(+0.00%)
Sep 26, 2023 0.5400 0.5400 0.5300 0.5300 47,275 +0.00(+0.00%)
Sep 25, 2023 0.5700 0.5500 0.5300 0.5300 50,543 -0.02(-3.64%)
Sep 22, 2023 0.5500 0.5600 0.5500 0.5500 37,530 +0.01(+1.85%)
Sep 21, 2023 0.5500 0.5500 0.5300 0.5400 103,308 -0.01(-1.82%)
Sep 20, 2023 0.5600 0.5600 0.5500 0.5500 36,000 +0.00(+0.00%)
Sep 19, 2023 0.5700 0.5800 0.5500 0.5500 53,000 -0.02(-3.51%)
Sep 18, 2023 0.5600 0.5800 0.5600 0.5700 43,238 +0.01(+1.79%)
Sep 15, 2023 0.5600 0.5700 0.5500 0.5600 70,000 +0.01(+1.82%)
Sep 14, 2023 0.5600 0.5700 0.5500 0.5500 20,000 +0.00(+0.00%)
Sep 13, 2023 0.5800 0.5800 0.5500 0.5500 145,580 -0.03(-5.17%)
Sep 12, 2023 0.5800 0.5800 0.5700 0.5800 19,480 +0.00(+0.00%)
Sep 11, 2023 0.5600 0.5800 0.5600 0.5800 53,500 +0.02(+3.57%)
Sep 08, 2023 0.5800 0.5900 0.5600 0.5600 160,939 -0.01(-1.75%)
Sep 07, 2023 0.5300 0.5900 0.5300 0.5700 346,900 +0.05(+9.62%)
Sep 06, 2023 0.5000 0.5200 0.5000 0.5200 96,650 +0.02(+4.00%)
Sep 05, 2023 0.5100 0.5100 0.5000 0.5000 83,913 -0.02(-3.85%)
Sep 01, 2023 0.5200 0 +0.00(+0.00%)
Aug 31, 2023 0.5200 0.5200 0.5000 0.5200 69,040 +0.00(+0.00%)
Aug 30, 2023 0.5300 0.5400 0.5000 0.5200 112,450 -0.01(-1.89%)
Aug 29, 2023 0.5300 0.5400 0.5100 0.5300 229,123 -0.01(-1.85%)
Aug 28, 2023 0.5300 0.5500 0.5300 0.5400 92,100 +0.02(+3.85%)
Aug 25, 2023 0.5100 0.5300 0.5100 0.5200 145,281 +0.02(+4.00%)
Aug 24, 2023 0.4900 0.5000 0.4850 0.5000 71,730 +0.01(+1.01%)
Aug 23, 2023 0.4900 0.4950 0.4850 0.4950 57,500 -0.01(-1.00%)
Aug 22, 2023 0.4950 0.5200 0.4900 0.5000 88,500 +0.01(+2.04%)
Aug 21, 2023 0.4950 0.4950 0.4750 0.4900 78,477 +0.00(+0.00%)
Aug 18, 2023 0.4950 0.4950 0.4900 0.4900 51,735 -0.01(-1.01%)
Aug 17, 2023 0.5000 0.5100 0.4900 0.4950 145,100 +0.01(+1.02%)
Aug 16, 2023 0.4850 0.5000 0.4800 0.4900 114,000 +0.01(+2.08%)
Aug 15, 2023 0.4700 0.4800 0.4650 0.4800 28,208 +0.01(+2.13%)
Aug 14, 2023 0.4950 0.4950 0.4550 0.4700 156,380 -0.03(-5.05%)
Aug 11, 2023 0.4700 0.5200 0.4650 0.4950 376,850 +0.03(+5.32%)
Aug 10, 2023 0.4300 0.4800 0.4200 0.4700 177,220 +0.04(+9.30%)
Aug 09, 2023 0.4450 0.4450 0.4250 0.4300 63,500 +0.00(+0.00%)
Aug 08, 2023 0.4400 0.4450 0.4250 0.4300 80,610 -0.02(-3.37%)
Aug 04, 2023 0.4450 0 -0.01(-2.20%)
Aug 03, 2023 0.4300 0.4550 0.4300 0.4550 137,050 +0.03(+7.06%)
Aug 02, 2023 0.4350 0.4350 0.4250 0.4250 82,300 -0.01(-2.30%)
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.