DIAGNOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	116,500
Dec 19, 2024	0.33	0.33	0.32	0.32	0.32	-1.54%	100,100
Dec 18, 2024	0.33	0.33	0.32	0.33	0.33	-1.52%	27,000
Dec 17, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	87,720
Dec 16, 2024	0.32	0.34	0.32	0.34	0.34	6.35%	251,000
Dec 13, 2024	0.32	0.32	0.31	0.32	0.32	1.61%	127,700
Dec 12, 2024	0.32	0.32	0.31	0.31	0.31	-	279,500
Dec 11, 2024	0.33	0.33	0.31	0.31	0.31	-	156,000
Dec 10, 2024	0.33	0.33	0.31	0.31	0.31	-1.59%	91,500
Dec 9, 2024	0.34	0.34	0.32	0.32	0.32	-10.00%	135,031
Dec 6, 2024	0.35	0.35	0.34	0.35	0.35	4.48%	77,100
Dec 5, 2024	0.32	0.34	0.31	0.34	0.34	9.84%	169,400
Dec 4, 2024	0.31	0.31	0.30	0.31	0.31	1.67%	220,600
Dec 3, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	85,842
Dec 2, 2024	0.29	0.30	0.28	0.29	0.29	3.57%	107,005
Nov 29, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	94,606
Nov 28, 2024	0.28	0.29	0.28	0.29	0.29	1.79%	64,004
Nov 27, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	87,400
Nov 26, 2024	0.29	0.30	0.27	0.29	0.29	1.79%	132,000
Nov 25, 2024	0.29	0.30	0.28	0.28	0.28	-1.75%	41,510
Nov 22, 2024	0.28	0.29	0.27	0.29	0.29	5.56%	159,800
Nov 21, 2024	0.27	0.28	0.25	0.27	0.27	5.88%	117,040
Nov 20, 2024	0.27	0.27	0.26	0.26	0.26	-3.77%	53,500
Nov 19, 2024	0.28	0.28	0.25	0.27	0.27	-3.64%	158,300
Nov 18, 2024	0.28	0.28	0.27	0.28	0.28	1.85%	52,500
Nov 15, 2024	0.28	0.28	0.27	0.27	0.27	-1.82%	43,000
Nov 14, 2024	0.29	0.29	0.27	0.28	0.28	-5.17%	96,600
Nov 13, 2024	0.29	0.29	0.28	0.29	0.29	-	78,600
Nov 12, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	340,700
Nov 11, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	89,434
Nov 8, 2024	0.31	0.32	0.31	0.31	0.31	-	115,000
Nov 7, 2024	0.33	0.33	0.31	0.31	0.31	-3.13%	270,710
Nov 6, 2024	0.33	0.33	0.32	0.32	0.32	-	89,500
Nov 5, 2024	0.33	0.33	0.32	0.32	0.32	-	79,500
Nov 4, 2024	0.34	0.34	0.32	0.32	0.32	-3.03%	81,500
Nov 1, 2024	0.33	0.33	0.33	0.33	0.33	-	94,800
Oct 31, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	35,000
Oct 30, 2024	0.34	0.34	0.33	0.34	0.34	-	81,000
Oct 29, 2024	0.35	0.35	0.33	0.34	0.34	-1.47%	103,500
Oct 28, 2024	0.34	0.35	0.33	0.34	0.34	1.49%	103,600
Oct 25, 2024	0.35	0.35	0.34	0.34	0.34	-2.90%	109,300
Oct 24, 2024	0.35	0.35	0.35	0.35	0.35	1.47%	30,120
Oct 23, 2024	0.35	0.35	0.34	0.34	0.34	-	34,400
Oct 22, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	52,000
Oct 21, 2024	0.36	0.36	0.34	0.35	0.35	-1.43%	62,500
Oct 18, 2024	0.35	0.36	0.34	0.35	0.35	4.48%	93,500
Oct 17, 2024	0.35	0.35	0.33	0.34	0.34	-	37,100
Oct 16, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	26,500
Oct 15, 2024	0.35	0.35	0.33	0.34	0.34	-1.45%	121,200
Oct 11, 2024	0.34	0.36	0.34	0.35	0.35	2.99%	179,100
Oct 10, 2024	0.33	0.35	0.33	0.34	0.34	3.08%	83,125
Oct 9, 2024	0.36	0.36	0.33	0.33	0.33	-7.14%	213,939
Oct 8, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	54,729
Oct 7, 2024	0.36	0.36	0.34	0.36	0.36	1.41%	248,704
Oct 4, 2024	0.36	0.36	0.35	0.36	0.36	-1.39%	205,502
Oct 3, 2024	0.37	0.38	0.36	0.36	0.36	-2.70%	90,200
Oct 2, 2024	0.38	0.38	0.37	0.37	0.37	-	55,900
Oct 1, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	26,000
Sep 30, 2024	0.37	0.38	0.37	0.38	0.38	2.74%	51,500
Sep 27, 2024	0.37	0.37	0.37	0.37	0.37	-	39,600
Sep 26, 2024	0.37	0.37	0.36	0.37	0.37	-	61,911
Sep 25, 2024	0.37	0.37	0.37	0.37	0.37	-1.35%	60,400
Sep 24, 2024	0.37	0.38	0.36	0.37	0.37	1.37%	70,318
Sep 23, 2024	0.38	0.38	0.36	0.37	0.37	-1.35%	49,515
Sep 20, 2024	0.37	0.37	0.35	0.37	0.37	4.23%	36,000
Sep 19, 2024	0.35	0.36	0.35	0.36	0.36	1.43%	13,700
Sep 18, 2024	0.36	0.37	0.34	0.35	0.35	1.45%	80,000
Sep 17, 2024	0.36	0.36	0.34	0.35	0.35	-	76,109
Sep 16, 2024	0.37	0.37	0.35	0.35	0.35	-9.21%	109,500
Sep 13, 2024	0.38	0.38	0.37	0.38	0.38	1.33%	57,100
Sep 12, 2024	0.36	0.38	0.36	0.38	0.38	7.14%	178,500
Sep 11, 2024	0.36	0.36	0.34	0.35	0.35	2.94%	42,420
Sep 10, 2024	0.36	0.36	0.34	0.34	0.34	-4.23%	77,000
Sep 9, 2024	0.36	0.36	0.34	0.36	0.36	1.43%	88,300
Sep 6, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	42,000
Sep 5, 2024	0.37	0.39	0.36	0.36	0.36	-1.37%	108,000
Sep 4, 2024	0.40	0.40	0.37	0.37	0.37	-7.59%	79,940
Sep 3, 2024	0.40	0.42	0.39	0.40	0.40	-1.25%	71,500
Aug 30, 2024	0.40	0.41	0.39	0.40	0.40	-	63,300
Aug 29, 2024	0.39	0.40	0.38	0.40	0.40	5.26%	45,500
Aug 28, 2024	0.39	0.40	0.38	0.38	0.38	1.33%	80,000
Aug 27, 2024	0.38	0.39	0.36	0.38	0.38	-2.60%	136,000
Aug 26, 2024	0.32	0.41	0.32	0.39	0.39	22.22%	131,500
Aug 23, 2024	0.33	0.33	0.32	0.32	0.32	-1.56%	38,932
Aug 22, 2024	0.37	0.37	0.32	0.32	0.32	-12.33%	353,100
Aug 21, 2024	0.38	0.39	0.36	0.37	0.37	-2.67%	144,503
Aug 20, 2024	0.34	0.43	0.34	0.38	0.38	11.94%	855,200
Aug 19, 2024	0.32	0.36	0.32	0.34	0.34	6.35%	242,400
Aug 16, 2024	0.33	0.34	0.32	0.32	0.32	-3.08%	65,500
Aug 15, 2024	0.31	0.34	0.30	0.33	0.33	8.33%	411,206
Aug 14, 2024	0.32	0.32	0.30	0.30	0.30	-4.76%	79,125
Aug 13, 2024	0.31	0.33	0.31	0.32	0.32	3.28%	135,500
Aug 12, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	43,030
Aug 9, 2024	0.32	0.32	0.30	0.30	0.30	-4.76%	42,500
Aug 8, 2024	0.31	0.32	0.31	0.32	0.32	-	139,730
Aug 7, 2024	0.30	0.32	0.30	0.32	0.32	5.00%	65,437
Aug 6, 2024	0.29	0.30	0.28	0.30	0.30	1.69%	158,502
Aug 2, 2024	0.31	0.31	0.29	0.30	0.30	-1.67%	31,700
Aug 1, 2024	0.30	0.30	0.30	0.30	0.30	-	14,000
Jul 31, 2024	0.31	0.31	0.30	0.30	0.30	-	32,147