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 )

0.2900 -0.0150 (-4.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 0.4400 0.4600 0.4250 0.4450 104,500 +0.01(+1.14%)
Jul 28, 2023 0.4450 0.4550 0.4350 0.4400 115,575 -0.01(-1.12%)
Jul 27, 2023 0.4500 0.4650 0.4400 0.4450 132,450 -0.01(-1.11%)
Jul 26, 2023 0.4450 0.4550 0.4250 0.4500 151,135 +0.00(+0.00%)
Jul 25, 2023 0.4350 0.4500 0.4250 0.4500 150,050 +0.01(+2.27%)
Jul 24, 2023 0.4700 0.4750 0.4300 0.4400 182,310 -0.03(-5.38%)
Jul 21, 2023 0.4900 0.4900 0.4550 0.4650 253,686 -0.02(-4.12%)
Jul 20, 2023 0.4950 0.4950 0.4700 0.4850 213,528 -0.01(-1.02%)
Jul 19, 2023 0.5500 0.5500 0.4900 0.4900 235,609 -0.07(-12.50%)
Jul 18, 2023 0.5400 0.5700 0.5300 0.5600 163,660 +0.02(+3.70%)
Jul 17, 2023 0.5400 0.5500 0.5000 0.5400 210,568 +0.01(+1.89%)
Jul 14, 2023 0.5400 0.5400 0.5200 0.5300 199,422 -0.02(-3.64%)
Jul 13, 2023 0.5400 0.5900 0.5400 0.5500 371,468 +0.01(+1.85%)
Jul 12, 2023 0.5100 0.5500 0.5000 0.5400 185,165 +0.03(+5.88%)
Jul 11, 2023 0.5200 0.5300 0.5000 0.5100 109,700 -0.01(-1.92%)
Jul 10, 2023 0.5000 0.5300 0.4950 0.5200 167,200 +0.01(+1.96%)
Jul 07, 2023 0.4350 0.5900 0.4300 0.5100 829,015 +0.08(+17.24%)
Jul 06, 2023 0.4150 0.4350 0.4050 0.4350 160,000 +0.03(+6.10%)
Jul 05, 2023 0.4000 0.4200 0.3950 0.4100 282,500 +0.01(+3.80%)
Jul 04, 2023 0.3900 0.3950 0.3850 0.3950 24,307 +0.01(+1.28%)
Jun 30, 2023 0.3900 0 +0.03(+6.85%)
Jun 29, 2023 0.3750 0.3750 0.3650 0.3650 23,729 -0.01(-2.67%)
Jun 28, 2023 0.3800 0.3900 0.3750 0.3750 170,525 +0.01(+2.74%)
Jun 27, 2023 0.3750 0.3750 0.3600 0.3650 32,525 -0.01(-2.67%)
Jun 26, 2023 0.3750 0.3850 0.3750 0.3750 30,771 +0.01(+2.74%)
Jun 23, 2023 0.3700 0.3700 0.3650 0.3650 11,280 -0.01(-1.35%)
Jun 22, 2023 0.3800 0.3800 0.3700 0.3700 51,550 -0.02(-3.90%)
Jun 21, 2023 0.3950 0.3950 0.3800 0.3850 24,025 -0.01(-1.28%)
Jun 20, 2023 0.3800 0.3900 0.3750 0.3900 54,500 +0.02(+4.00%)
Jun 19, 2023 0.3700 0.3750 0.3700 0.3750 6,000 +0.01(+1.35%)
Jun 16, 2023 0.3850 0.3850 0.3600 0.3700 96,090 -0.02(-3.90%)
Jun 15, 2023 0.3800 0.3950 0.3800 0.3850 15,500 -0.03(-7.23%)
May 08, 2023 0.3950 0.4350 0.3950 0.4150 208,845 +0.02(+5.06%)
May 05, 2023 0.3700 0.4000 0.3700 0.3950 132,210 +0.03(+8.22%)
May 04, 2023 0.3650 0.3800 0.3600 0.3650 173,300 +0.01(+1.39%)
May 03, 2023 0.3600 0.3650 0.3450 0.3600 176,852 +0.01(+1.41%)
May 02, 2023 0.3700 0.3700 0.3500 0.3550 139,352 -0.02(-4.05%)
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.