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

(TSV: ADZN )

0.5300 -0.0100 (-1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2019 1.050 1.080 1.000 1.080 37,900 +0.05(+4.85%)
Jul 30, 2019 1.050 1.050 1.010 1.030 12,600 +0.03(+3.00%)
Jul 29, 2019 1.050 1.050 1.000 1.000 3,670 -0.06(-5.66%)
Jul 26, 2019 1.080 1.080 1.060 1.060 2,400 -0.02(-1.85%)
Jul 25, 2019 1.080 1.100 1.080 1.080 11,300 -0.06(-5.26%)
Jul 22, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 18, 2019 1.140 1.140 1.140 0 +0.05(+4.59%)
Jul 17, 2019 1.040 1.090 1.040 1.090 10,012 -0.03(-2.68%)
Jul 16, 2019 1.130 1.160 1.120 1.120 10,300 +0.00(+0.00%)
Jul 15, 2019 1.080 1.120 1.080 1.120 60,900 +0.04(+3.70%)
Jul 12, 2019 1.090 1.090 1.070 1.080 7,500 +0.02(+1.89%)
Jul 11, 2019 1.020 1.060 1.020 1.060 27,600 +0.04(+3.92%)
Jul 10, 2019 1.020 1.030 1.020 1.020 6,100 +0.02(+2.00%)
Jul 09, 2019 1.050 1.050 1.000 1.000 6,400 -0.05(-4.76%)
Jul 08, 2019 0.9800 1.060 0.9800 1.050 24,268 +0.10(+10.53%)
Jul 05, 2019 0.9600 0.9600 0.9500 0.9500 2,000 +0.00(+0.00%)
Jul 02, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 28, 2019 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 27, 2019 0.9900 0.9900 0.9900 0.9900 500 +0.01(+1.02%)
Jun 26, 2019 0.9900 0.9900 0.9800 0.9800 3,500 -0.04(-3.92%)
Jun 25, 2019 1.000 1.020 1.000 1.020 25,900 +0.00(+0.00%)
Jun 24, 2019 1.020 1.020 1.000 1.020 50,000 -0.02(-1.92%)
Jun 21, 2019 1.010 1.040 1.000 1.040 90,400 +0.01(+0.97%)
Jun 20, 2019 0.9700 1.030 0.9300 1.030 52,600 +0.01(+0.98%)
Jun 18, 2019 1.020 1.020 1.020 0 +0.02(+2.00%)
Jun 17, 2019 1.050 1.050 1.000 1.000 3,300 -0.08(-7.41%)
Jun 14, 2019 1.080 1.080 1.080 1.080 700 -0.03(-2.70%)
Jun 13, 2019 1.100 1.110 1.100 1.110 1,500 -0.01(-0.89%)
Jun 12, 2019 1.040 1.120 1.040 1.120 30,639 +0.08(+7.69%)
Jun 11, 2019 1.020 1.040 1.020 1.040 499,500 +0.02(+1.96%)
Jun 10, 2019 1.020 1.030 1.020 1.020 903,300 -0.02(-1.92%)
Jun 07, 2019 1.000 1.040 1.000 1.040 25,610 +0.04(+4.00%)
Jun 06, 2019 1.020 1.020 0.9800 1.000 4,500 -0.02(-1.96%)
Jun 04, 2019 1.020 1.020 1.020 0 -0.05(-4.67%)
May 31, 2019 1.070 1.070 1.070 0 -0.03(-2.73%)
May 30, 2019 1.080 1.100 1.080 1.100 3,000 +0.02(+1.85%)
May 29, 2019 1.080 1.080 1.080 1.080 500 -0.02(-1.82%)
May 28, 2019 1.050 1.100 1.050 1.100 27,050 +0.05(+4.76%)
May 27, 2019 1.050 1.050 1.050 1.050 2,000 -0.02(-1.87%)
May 24, 2019 1.060 1.090 1.060 1.070 632,100 +0.01(+0.94%)
May 23, 2019 1.020 1.070 1.020 1.060 837,300 +0.05(+4.95%)
May 22, 2019 1.030 1.050 1.000 1.010 94,264 +0.00(+0.00%)
May 21, 2019 0.9500 1.010 0.9500 1.010 21,400 +0.05(+5.21%)
May 17, 2019 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
May 16, 2019 0.9800 0.9800 0.9300 0.9500 7,000 +0.00(+0.00%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 1,800 +0.01(+1.06%)
May 14, 2019 0.9000 0.9400 0.9000 0.9400 154,300 +0.04(+4.44%)
May 13, 2019 0.8800 0.9000 0.8800 0.9000 3,000 +0.02(+2.27%)
May 10, 2019 0.8600 0.8800 0.8600 0.8800 2,000 +0.03(+3.53%)
May 08, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
May 06, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
May 03, 2019 0.8700 0.9100 0.8700 0.9100 105,000 +0.01(+1.11%)
May 02, 2019 0.9200 0.9200 0.8900 0.9000 57,500 -0.02(-2.17%)
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.