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

(TSV: ADZN )

0.5200 +0.0400 (+8.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.2250 0.2350 0.2250 0.2350 61,247 +0.01(+6.82%)
Feb 28, 2024 0.2250 0.2250 0.2200 0.2200 57,500 +0.00(+0.00%)
Feb 27, 2024 0.2300 0.2300 0.2200 0.2200 119,500 -0.01(-4.35%)
Feb 26, 2024 0.2300 0.2300 0.2300 0.2300 290,119 +0.00(+0.00%)
Feb 23, 2024 0.2400 0.2400 0.2250 0.2300 379,850 -0.01(-4.17%)
Feb 22, 2024 0.2300 0.2500 0.2300 0.2400 482,710 +0.00(+0.00%)
Feb 21, 2024 0.2300 0.2550 0.2300 0.2400 515,964 +0.01(+4.35%)
Feb 20, 2024 0.2350 0.2550 0.2300 0.2300 486,621 -0.00(-2.13%)
Feb 16, 2024 0.2350 0 +0.00(+0.00%)
Feb 15, 2024 0.2300 0.2400 0.2300 0.2350 271,305 +0.00(+0.00%)
Feb 14, 2024 0.2400 0.2450 0.2300 0.2350 133,224 +0.00(+0.00%)
Feb 13, 2024 0.2450 0.2500 0.2350 0.2350 517,205 -0.02(-6.00%)
Feb 12, 2024 0.2550 0.2550 0.2450 0.2500 217,356 +0.00(+0.00%)
Feb 09, 2024 0.2650 0.2650 0.2500 0.2500 299,000 -0.01(-3.85%)
Feb 08, 2024 0.2700 0.2700 0.2550 0.2600 94,736 -0.01(-1.89%)
Feb 07, 2024 0.2800 0.2800 0.2650 0.2650 506,890 -0.01(-1.85%)
Feb 06, 2024 0.2750 0.2850 0.2650 0.2700 450,732 +0.00(+0.00%)
Feb 05, 2024 0.2750 0.2750 0.2650 0.2700 273,650 -0.00(-1.10%)
Feb 02, 2024 0.2700 0.2750 0.2700 0.2730 167,979 +0.00(+1.11%)
Feb 01, 2024 0.2750 0.2750 0.2700 0.2700 78,370 +0.00(+0.00%)
Jan 31, 2024 0.2750 0.2750 0.2700 0.2700 73,995 +0.00(+0.00%)
Jan 30, 2024 0.2750 0.2750 0.2700 0.2700 77,900 +0.00(+0.00%)
Jan 29, 2024 0.2700 0.2730 0.2700 0.2700 37,492 +0.00(+0.00%)
Jan 26, 2024 0.2700 0.2700 0.2600 0.2700 265,556 +0.00(+0.00%)
Jan 25, 2024 0.2750 0.2750 0.2650 0.2700 49,851 -0.00(-1.10%)
Jan 24, 2024 0.2900 0.2900 0.2700 0.2730 188,564 -0.00(-0.73%)
Jan 23, 2024 0.3000 0.3000 0.2750 0.2750 179,830 -0.01(-5.17%)
Jan 22, 2024 0.3300 0.3300 0.2900 0.2900 884,934 +0.02(+7.41%)
Jan 19, 2024 0.2700 0.2730 0.2650 0.2700 50,200 +0.01(+1.89%)
Jan 18, 2024 0.2650 0.2700 0.2550 0.2650 202,540 -0.01(-1.85%)
Jan 17, 2024 0.2900 0.2950 0.2700 0.2700 188,279 -0.02(-6.90%)
Jan 16, 2024 0.2850 0.2900 0.2850 0.2900 134,761 +0.01(+1.75%)
Jan 15, 2024 0.2900 0.2900 0.2850 0.2850 45,400 -0.01(-1.72%)
Jan 12, 2024 0.2850 0.2900 0.2850 0.2900 100,500 +0.01(+1.75%)
Jan 11, 2024 0.2800 0.3000 0.2800 0.2850 160,800 +0.01(+3.64%)
Jan 10, 2024 0.2850 0.2850 0.2700 0.2750 61,229 -0.01(-5.17%)
Jan 09, 2024 0.2950 0.3000 0.2900 0.2900 66,725 +0.01(+1.75%)
Jan 08, 2024 0.2850 0.2950 0.2800 0.2850 612,500 +0.01(+5.56%)
Jan 05, 2024 0.2750 0.2750 0.2700 0.2700 12,754 -0.01(-5.26%)
Jan 04, 2024 0.2850 0.2850 0.2850 0.2850 13,200 +0.01(+3.64%)
Jan 03, 2024 0.2800 0.2850 0.2750 0.2750 26,500 -0.01(-3.51%)
Jan 02, 2024 0.2750 0.2850 0.2650 0.2850 214,604 +0.02(+7.55%)
Dec 29, 2023 0.2650 0 +0.01(+1.92%)
Dec 28, 2023 0.2500 0.2600 0.2500 0.2600 91,112 +0.02(+6.12%)
Dec 27, 2023 0.2550 0.2700 0.2450 0.2450 210,373 -0.01(-2.00%)
Dec 22, 2023 0.2500 0 +0.00(+0.00%)
Dec 21, 2023 0.2700 0.2700 0.2500 0.2500 35,000 -0.01(-1.96%)
Dec 20, 2023 0.2550 0.2550 0.2500 0.2550 46,500 +0.01(+2.00%)
Dec 19, 2023 0.2500 0.2500 0.2450 0.2500 44,629 +0.01(+2.04%)
Dec 18, 2023 0.2650 0.2650 0.2450 0.2450 236,209 -0.02(-5.77%)
Dec 15, 2023 0.2600 0.2600 0.2600 0.2600 37,619 -0.02(-7.14%)
Dec 14, 2023 0.2800 0.2800 0.2800 0.2800 18,000 +0.02(+5.66%)
Dec 13, 2023 0.2750 0.2750 0.2650 0.2650 36,425 -0.01(-3.64%)
Dec 12, 2023 0.2900 0.2900 0.2750 0.2750 24,953 -0.03(-11.29%)
Dec 11, 2023 0.3250 0.3250 0.2900 0.3100 40,000 -0.03(-7.46%)
Dec 08, 2023 0.3350 0.3500 0.3200 0.3350 293,009 +0.04(+11.67%)
Dec 07, 2023 0.2650 0.3100 0.2650 0.3000 174,077 +0.05(+20.00%)
Dec 06, 2023 0.2600 0.2700 0.2500 0.2500 202,134 -0.03(-10.71%)
Dec 05, 2023 0.3000 0.3000 0.2800 0.2800 31,500 -0.03(-9.68%)
Dec 04, 2023 0.3050 0.3150 0.2900 0.3100 132,050 +0.01(+3.33%)
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.