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 -0.0100 (-3.13%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 6, 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 (%)
May 03, 2024 0.3100 0.3300 0.3000 0.3200 133,009 +0.02(+6.67%)
May 02, 2024 0.2900 0.3250 0.2800 0.3000 181,000 +0.02(+7.14%)
May 01, 2024 0.2850 0.2900 0.2750 0.2800 63,500 +0.01(+1.82%)
Apr 30, 2024 0.2900 0.2900 0.2650 0.2750 36,000 -0.01(-1.79%)
Apr 29, 2024 0.2750 0.2900 0.2750 0.2800 51,000 +0.00(+0.00%)
Apr 26, 2024 0.2950 0.2950 0.2800 0.2800 61,815 -0.01(-3.45%)
Apr 25, 2024 0.2950 0.2950 0.2900 0.2900 28,500 -0.01(-1.69%)
Apr 24, 2024 0.3050 0.3100 0.2900 0.2950 45,500 -0.01(-1.67%)
Apr 23, 2024 0.2950 0.3000 0.2800 0.3000 51,337 +0.01(+1.69%)
Apr 22, 2024 0.3200 0.3200 0.2800 0.2950 105,500 -0.02(-4.84%)
Apr 19, 2024 0.3150 0.3200 0.3050 0.3100 36,000 +0.01(+3.33%)
Apr 18, 2024 0.3100 0.3100 0.3000 0.3000 48,500 -0.01(-1.64%)
Apr 17, 2024 0.3250 0.3250 0.3000 0.3050 49,000 +0.01(+1.67%)
Apr 16, 2024 0.3050 0.3200 0.2900 0.3000 98,200 +0.00(+0.00%)
Apr 15, 2024 0.3050 0.3100 0.2950 0.3000 29,500 +0.00(+0.00%)
Apr 12, 2024 0.3000 0.3100 0.2900 0.3000 34,000 +0.01(+3.45%)
Apr 11, 2024 0.3050 0.3050 0.2800 0.2900 55,002 -0.01(-1.69%)
Apr 10, 2024 0.3150 0.3150 0.2900 0.2950 107,750 -0.02(-6.35%)
Apr 09, 2024 0.3200 0.3200 0.3000 0.3150 86,850 +0.00(+0.00%)
Apr 08, 2024 0.3300 0.3500 0.3100 0.3150 183,706 -0.02(-4.55%)
Apr 05, 2024 0.3200 0.3350 0.3000 0.3300 100,800 +0.01(+3.13%)
Apr 04, 2024 0.3500 0.3500 0.3000 0.3200 157,750 -0.02(-7.25%)
Apr 03, 2024 0.3450 0.3500 0.3200 0.3450 206,829 +0.02(+7.81%)
Apr 02, 2024 0.2800 0.3200 0.2800 0.3200 340,402 +0.04(+16.36%)
Apr 01, 2024 0.2550 0.2800 0.2500 0.2750 98,200 +0.04(+17.02%)
Mar 28, 2024 0.2350 0 +0.00(+0.00%)
Mar 27, 2024 0.2500 0.2500 0.2300 0.2350 98,800 -0.02(-6.00%)
Mar 26, 2024 0.2500 0.2500 0.2350 0.2500 72,200 +0.01(+4.17%)
Mar 25, 2024 0.2450 0.2500 0.2350 0.2400 52,973 -0.01(-2.04%)
Mar 22, 2024 0.2450 0.2500 0.2450 0.2450 53,500 -0.01(-2.00%)
Mar 21, 2024 0.2400 0.2500 0.2300 0.2500 146,001 +0.00(+0.00%)
Mar 20, 2024 0.2550 0.2550 0.2450 0.2500 64,000 +0.00(+0.00%)
Mar 19, 2024 0.2650 0.2650 0.2500 0.2500 187,500 -0.02(-5.66%)
Mar 18, 2024 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Mar 15, 2024 0.2650 0.2700 0.2650 0.2700 8,000 +0.01(+1.89%)
Mar 14, 2024 0.2650 0.2700 0.2600 0.2650 38,000 -0.01(-1.85%)
Mar 13, 2024 0.2700 0.2750 0.2650 0.2700 41,500 +0.00(+0.00%)
Mar 12, 2024 0.2750 0.2750 0.2700 0.2700 8,000 -0.01(-1.82%)
Mar 11, 2024 0.2850 0.2900 0.2650 0.2750 57,250 -0.01(-1.79%)
Mar 08, 2024 0.2750 0.2800 0.2750 0.2800 68,000 +0.01(+1.82%)
Mar 07, 2024 0.2700 0.2750 0.2650 0.2750 30,500 +0.02(+5.77%)
Mar 06, 2024 0.2600 0.2750 0.2600 0.2600 150,230 +0.00(+0.00%)
Mar 05, 2024 0.2650 0.2650 0.2600 0.2600 7,000 -0.01(-3.70%)
Mar 04, 2024 0.2800 0.2800 0.2650 0.2700 70,241 -0.01(-1.82%)
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.