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 (%)
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%)
Nov 01, 2023 0.4600 0.4650 0.4500 0.4600 64,400 +0.01(+2.22%)
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%)
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.