Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ADZN )

0.4750 -0.0250 (-5.00%)
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 (%)
Jun 07, 2024 0.4800 0.4900 0.4650 0.4750 159,782 -0.03(-5.00%)
Jun 06, 2024 0.5000 0.5100 0.4950 0.5000 403,700 +0.01(+1.01%)
Jun 05, 2024 0.4900 0.5000 0.4900 0.4950 480,905 +0.01(+1.02%)
Jun 04, 2024 0.5100 0.5100 0.4900 0.4900 411,801 -0.02(-3.92%)
Jun 03, 2024 0.5300 0.5300 0.5000 0.5100 66,380 -0.02(-3.77%)
May 31, 2024 0.5400 0.5400 0.5200 0.5300 260,968 -0.01(-1.85%)
May 30, 2024 0.5600 0.5700 0.5400 0.5400 247,550 -0.01(-1.82%)
May 29, 2024 0.5600 0.5600 0.5450 0.5500 402,825 -0.01(-1.79%)
May 28, 2024 0.5600 0.5800 0.5500 0.5600 862,172 +0.01(+1.82%)
May 27, 2024 0.5500 0.5500 0.5500 0.5500 59,805 +0.00(+0.00%)
May 24, 2024 0.5100 0.5600 0.5100 0.5500 1,779,348 +0.04(+7.84%)
May 23, 2024 0.5000 0.5100 0.5000 0.5100 832,043 +0.00(+0.00%)
May 22, 2024 0.5200 0.5300 0.5100 0.5100 2,183,629 -0.02(-3.77%)
May 21, 2024 0.5200 0.5300 0.5200 0.5300 1,977,233 +0.01(+1.92%)
May 17, 2024 0.5200 0 +0.04(+8.33%)
May 16, 2024 0.4800 0.4800 0.4750 0.4800 352,125 -0.00(-0.62%)
May 15, 2024 0.4800 0.4850 0.4700 0.4830 1,319,709 +0.01(+1.68%)
May 14, 2024 0.4600 0.4800 0.4600 0.4750 1,795,460 +0.01(+3.26%)
May 13, 2024 0.4750 0.4750 0.4600 0.4600 293,895 -0.01(-3.16%)
May 10, 2024 0.4750 0.4900 0.4700 0.4750 2,558,225 +0.00(+0.00%)
May 09, 2024 0.4450 0.4750 0.4450 0.4750 1,231,919 +0.03(+6.74%)
May 08, 2024 0.4500 0.4650 0.4450 0.4450 947,725 -0.01(-2.20%)
May 07, 2024 0.4400 0.4630 0.4400 0.4550 3,964,627 +0.01(+1.11%)
May 06, 2024 0.4350 0.4500 0.4350 0.4500 3,259,885 +0.01(+2.27%)
May 03, 2024 0.4400 0.4400 0.4300 0.4400 486,897 +0.01(+1.15%)
May 02, 2024 0.4300 0.4400 0.4250 0.4350 1,945,224 +0.01(+1.16%)
May 01, 2024 0.4300 0.4400 0.4250 0.4300 1,335,992 +0.01(+1.18%)
Apr 30, 2024 0.4300 0.4400 0.4250 0.4250 835,466 -0.02(-4.49%)
Apr 29, 2024 0.4400 0.4450 0.4350 0.4450 2,226,476 +0.01(+1.14%)
Apr 26, 2024 0.4550 0.4700 0.4300 0.4400 14,535,335 +0.02(+4.76%)
Apr 25, 2024 0.4100 0.4200 0.4050 0.4200 442,300 +0.02(+5.00%)
Apr 24, 2024 0.4200 0.4200 0.3950 0.4000 412,960 -0.02(-4.76%)
Apr 23, 2024 0.4050 0.4400 0.4050 0.4200 879,451 -0.01(-1.18%)
Apr 22, 2024 0.4100 0.4250 0.4050 0.4250 461,622 -0.01(-1.16%)
Apr 19, 2024 0.3950 0.4350 0.3950 0.4300 1,694,665 +0.03(+7.50%)
Apr 18, 2024 0.4100 0.4100 0.3950 0.4000 361,444 -0.01(-3.61%)
Apr 17, 2024 0.4200 0.4300 0.4150 0.4150 937,477 +0.00(+0.00%)
Apr 16, 2024 0.4200 0.4300 0.4000 0.4150 593,921 -0.01(-2.35%)
Apr 15, 2024 0.4350 0.4400 0.4100 0.4250 681,814 +0.00(+0.00%)
Apr 12, 2024 0.4350 0.4450 0.4250 0.4250 1,364,453 +0.01(+1.19%)
Apr 11, 2024 0.4200 0.4600 0.4050 0.4200 929,812 +0.02(+5.00%)
Apr 10, 2024 0.3750 0.4000 0.3700 0.4000 349,877 +0.03(+6.67%)
Apr 09, 2024 0.3750 0.3900 0.3700 0.3750 674,602 +0.00(+0.00%)
Apr 08, 2024 0.3900 0.3950 0.3550 0.3750 548,675 -0.01(-1.32%)
Apr 05, 2024 0.3900 0.4000 0.3750 0.3800 319,900 -0.02(-3.80%)
Apr 04, 2024 0.3600 0.4150 0.3600 0.3950 667,977 +0.03(+8.22%)
Apr 03, 2024 0.3500 0.3650 0.3250 0.3650 1,127,361 +0.02(+5.80%)
Apr 02, 2024 0.3200 0.3500 0.3050 0.3450 933,025 +0.02(+7.81%)
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.