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 +0.0050 (+1.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 24, 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 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%)
May 01, 2023 0.3700 0.3750 0.3700 0.3700 103,445 +0.01(+1.37%)
Apr 28, 2023 0.3350 0.3650 0.3250 0.3650 289,400 +0.04(+12.31%)
Apr 27, 2023 0.2850 0.3300 0.2800 0.3250 209,100 +0.05(+20.37%)
Apr 26, 2023 0.2900 0.2900 0.2500 0.2700 247,005 +0.00(+0.00%)
Apr 25, 2023 0.2850 0.3200 0.2700 0.2700 521,500 -0.01(-3.57%)
Apr 24, 2023 0.2850 0.2900 0.2700 0.2800 126,300 +0.01(+1.82%)
Apr 21, 2023 0.2900 0.2950 0.2700 0.2750 34,500 -0.01(-3.51%)
Apr 20, 2023 0.2800 0.2850 0.2800 0.2850 20,500 +0.00(+0.00%)
Apr 19, 2023 0.2950 0.2950 0.2850 0.2850 28,506 -0.01(-3.39%)
Apr 18, 2023 0.2900 0.2950 0.2850 0.2950 35,150 +0.01(+3.51%)
Apr 17, 2023 0.3000 0.3000 0.2850 0.2850 31,000 -0.01(-3.39%)
Apr 14, 2023 0.2800 0.3100 0.2750 0.2950 157,000 +0.02(+9.26%)
Apr 13, 2023 0.2850 0.2850 0.2550 0.2700 142,500 -0.01(-1.82%)
Apr 12, 2023 0.3000 0.3000 0.2750 0.2750 36,000 -0.01(-5.17%)
Apr 11, 2023 0.3200 0.3200 0.2900 0.2900 181,500 -0.03(-7.94%)
Apr 10, 2023 0.3200 0.3200 0.3050 0.3150 76,500 -0.01(-1.56%)
Apr 06, 2023 0.3200 0 +0.01(+3.23%)
Apr 05, 2023 0.3200 0.3200 0.3050 0.3100 46,000 -0.01(-1.59%)
Apr 04, 2023 0.3200 0.3200 0.2850 0.3150 140,000 -0.01(-1.56%)
Apr 03, 2023 0.3500 0.3500 0.3050 0.3200 177,764 -0.02(-7.25%)
Mar 31, 2023 0.3450 0.3500 0.3400 0.3450 62,980 -0.01(-1.43%)
Mar 30, 2023 0.3400 0.3500 0.3350 0.3500 65,000 +0.01(+1.45%)
Mar 29, 2023 0.3600 0.3650 0.3400 0.3450 250,000 -0.01(-2.82%)
Mar 28, 2023 0.3650 0.3650 0.3500 0.3550 74,510 +0.00(+0.00%)
Mar 27, 2023 0.4050 0.4050 0.3550 0.3550 203,316 -0.05(-11.25%)
Mar 24, 2023 0.4000 0.4050 0.3800 0.4000 108,065 +0.01(+2.56%)
Mar 23, 2023 0.3750 0.3900 0.3700 0.3900 11,150 +0.02(+5.41%)
Mar 22, 2023 0.3750 0.3750 0.3600 0.3700 68,000 -0.01(-2.63%)
Mar 21, 2023 0.3600 0.3800 0.3550 0.3800 136,120 +0.02(+5.56%)
Mar 20, 2023 0.3600 0.3600 0.3600 0.3600 1,110 -0.01(-1.37%)
Mar 16, 2023 0.3650 0 +0.02(+4.29%)
Mar 15, 2023 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-2.78%)
Mar 14, 2023 0.3600 0.3600 0.3500 0.3600 48,300 -0.01(-1.37%)
Mar 13, 2023 0.3700 0.3700 0.3500 0.3650 59,548 +0.01(+1.39%)
Mar 10, 2023 0.3850 0.3850 0.3600 0.3600 50,860 -0.02(-5.26%)
Mar 09, 2023 0.3950 0.4000 0.3800 0.3800 21,100 -0.01(-1.30%)
Mar 08, 2023 0.3650 0.4100 0.3600 0.3850 86,000 +0.03(+8.45%)
Mar 07, 2023 0.3600 0.3650 0.3550 0.3550 28,380 -0.01(-1.39%)
Mar 06, 2023 0.3600 0.3650 0.3550 0.3600 43,850 -0.01(-1.37%)
Mar 03, 2023 0.3600 0.3650 0.3600 0.3650 9,000 +0.02(+4.29%)
Mar 02, 2023 0.3500 0.3550 0.3400 0.3500 30,000 +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.