ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADK Diagnos Inc

0.275
0.00 (0.00%)
Mar 01 2024 - Closed
Delayed by 15 minutes

ADK Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 0.275 0.00 0.00% 0.275 0.275 0.275 78,298
Feb 29 2024 0.275 -0.005 -1.79% 0.285 0.285 0.27 140,850
Feb 28 2024 0.28 -0.005 -1.75% 0.29 0.29 0.28 93,500
Feb 27 2024 0.285 -0.015 -5.00% 0.305 0.305 0.28 83,100
Feb 26 2024 0.30 -0.01 -3.23% 0.30 0.31 0.295 50,820
Feb 23 2024 0.31 0.02 6.90% 0.305 0.31 0.30 77,500
Feb 22 2024 0.29 -0.01 -3.33% 0.31 0.31 0.29 41,650
Feb 21 2024 0.30 0.00 0.00% 0.305 0.31 0.30 54,333
Feb 20 2024 0.30 0.00 0.00% 0.30 0.30 0.295 812,000
Feb 16 2024 0.30 0.005 1.69% 0.30 0.30 0.29 37,289
Feb 15 2024 0.295 -0.005 -1.67% 0.30 0.305 0.295 39,000
Feb 14 2024 0.30 0.005 1.69% 0.30 0.315 0.30 15,150
Feb 13 2024 0.295 -0.02 -6.35% 0.30 0.31 0.29 39,000
Feb 12 2024 0.315 0.01 3.28% 0.32 0.32 0.305 8,015
Feb 09 2024 0.305 0.005 1.67% 0.305 0.305 0.295 36,500
Feb 08 2024 0.30 -0.01 -3.23% 0.31 0.31 0.295 128,200
Feb 07 2024 0.31 -0.025 -7.46% 0.345 0.345 0.31 88,200
Feb 06 2024 0.335 -0.015 -4.29% 0.35 0.35 0.335 34,005
Feb 05 2024 0.35 -0.01 -2.78% 0.365 0.385 0.345 44,205
Feb 02 2024 0.36 0.075 26.32% 0.30 0.41 0.285 146,501
Feb 01 2024 0.285 -0.01 -3.39% 0.30 0.30 0.285 28,300
Jan 31 2024 0.295 0.00 0.00% 0.30 0.31 0.29 132,250
Jan 30 2024 0.295 -0.01 -3.28% 0.30 0.305 0.295 121,300
Jan 29 2024 0.305 -0.025 -7.58% 0.325 0.325 0.305 92,500
Jan 26 2024 0.33 0.005 1.54% 0.325 0.33 0.32 53,500
Jan 25 2024 0.325 -0.01 -2.99% 0.335 0.335 0.315 98,110
Jan 24 2024 0.335 0.00 0.00% 0.34 0.34 0.335 19,900
Jan 23 2024 0.335 0.005 1.52% 0.34 0.34 0.335 166,500
Jan 22 2024 0.33 -0.025 -7.04% 0.35 0.35 0.33 76,510
Jan 19 2024 0.355 -0.02 -5.33% 0.375 0.375 0.35 134,280
Jan 18 2024 0.375 -0.005 -1.32% 0.39 0.395 0.37 140,116
Jan 17 2024 0.38 -0.015 -3.80% 0.395 0.395 0.38 82,000
Jan 16 2024 0.395 -0.01 -2.47% 0.41 0.41 0.39 45,500
Jan 15 2024 0.405 -0.005 -1.22% 0.41 0.415 0.40 20,510
Jan 12 2024 0.41 0.015 3.80% 0.40 0.41 0.40 74,500
Jan 11 2024 0.395 -0.005 -1.25% 0.40 0.405 0.39 50,000
Jan 10 2024 0.40 0.005 1.27% 0.40 0.40 0.40 14,000
Jan 09 2024 0.395 -0.01 -2.47% 0.405 0.405 0.39 80,900
Jan 08 2024 0.405 -0.015 -3.57% 0.42 0.42 0.405 73,500
Jan 05 2024 0.42 0.005 1.20% 0.425 0.425 0.42 17,795
Jan 04 2024 0.415 -0.005 -1.19% 0.42 0.42 0.41 64,750
Jan 03 2024 0.42 0.015 3.70% 0.415 0.43 0.405 133,741
Jan 02 2024 0.405 0.00 0.00% 0.41 0.41 0.405 24,000
Dec 29 2023 0.405 0.01 2.53% 0.40 0.405 0.39 121,950
Dec 28 2023 0.395 0.005 1.28% 0.405 0.41 0.395 45,500
Dec 27 2023 0.39 0.00 0.00% 0.40 0.405 0.385 103,328
Dec 22 2023 0.39 0.00 0.00% 0.39 0.41 0.39 102,959
Dec 21 2023 0.39 -0.01 -2.50% 0.40 0.41 0.39 66,706
Dec 20 2023 0.40 -0.01 -2.44% 0.415 0.415 0.39 50,600
Dec 19 2023 0.41 0.015 3.80% 0.40 0.445 0.395 402,933
Dec 18 2023 0.395 -0.005 -1.25% 0.40 0.405 0.39 137,495
Dec 15 2023 0.40 0.01 2.56% 0.40 0.405 0.39 78,380
Dec 14 2023 0.39 -0.02 -4.88% 0.40 0.425 0.365 443,800
Dec 13 2023 0.41 -0.02 -4.65% 0.44 0.44 0.41 113,566
Dec 12 2023 0.43 -0.035 -7.53% 0.50 0.50 0.415 316,745
Dec 11 2023 0.465 -0.055 -10.58% 0.57 0.57 0.45 586,546
Dec 08 2023 0.52 0.02 4.00% 0.50 0.55 0.50 224,325
Dec 07 2023 0.50 0.025 5.26% 0.49 0.50 0.485 209,500
Dec 06 2023 0.475 0.005 1.06% 0.47 0.48 0.45 175,500
Dec 05 2023 0.47 0.02 4.44% 0.48 0.48 0.46 96,905
Dec 04 2023 0.45 0.01 2.27% 0.44 0.455 0.44 112,500

Your Recent History

Delayed Upgrade Clock