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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2010 2.170 2.390 2.170 2.390 79,453 +0.22(+10.14%)
Oct 28, 2010 2.230 2.290 2.160 2.170 43,742 -0.11(-4.82%)
Oct 27, 2010 2.220 2.340 2.130 2.280 30,555 +0.11(+5.07%)
Oct 25, 2010 2.230 2.230 2.110 2.170 14,627 -0.05(-2.25%)
Oct 22, 2010 2.110 2.300 2.110 2.220 6,970 +0.10(+4.72%)
Oct 21, 2010 2.110 2.160 2.100 2.120 8,814 +0.01(+0.47%)
Oct 20, 2010 2.140 2.160 2.060 2.110 13,950 -0.05(-2.31%)
Oct 19, 2010 2.150 2.180 2.090 2.160 25,786 +0.01(+0.47%)
Oct 18, 2010 2.150 2.190 2.140 2.150 35,014 -0.06(-2.71%)
Oct 15, 2010 2.220 2.220 2.150 2.210 12,150 +0.04(+1.84%)
Oct 14, 2010 2.200 2.222 2.160 2.170 6,320 -0.01(-0.46%)
Oct 13, 2010 2.210 2.210 2.180 2.180 5,200 -0.02(-0.91%)
Oct 12, 2010 2.160 2.210 2.160 2.200 12,450 +0.03(+1.38%)
Oct 11, 2010 2.280 2.310 2.170 2.170 38,497 -0.13(-5.65%)
Oct 08, 2010 2.350 2.390 2.280 2.300 30,351 -0.08(-3.36%)
Oct 07, 2010 2.400 2.400 2.340 2.380 18,451 +0.04(+1.71%)
Oct 06, 2010 2.310 2.400 2.310 2.340 12,900 +0.04(+1.74%)
Oct 05, 2010 2.310 2.399 2.290 2.300 22,503 -0.03(-1.29%)
Oct 04, 2010 2.370 2.400 2.310 2.330 12,975 -0.13(-5.28%)
Oct 01, 2010 2.410 2.460 2.400 2.460 5,700 +0.05(+2.07%)
Sep 30, 2010 2.350 2.490 2.350 2.410 9,200 +0.09(+3.87%)
Sep 29, 2010 2.355 2.390 2.320 2.320 8,850 -0.01(-0.42%)
Sep 28, 2010 2.340 2.350 2.330 2.330 3,800 -0.01(-0.43%)
Sep 27, 2010 2.340 2.370 2.300 2.340 2,970 -0.00(-0.04%)
Sep 24, 2010 2.352 2.352 2.300 2.341 24,326 +0.00(+0.04%)
Sep 23, 2010 2.370 2.428 2.340 2.340 4,000 -0.08(-3.31%)
Sep 22, 2010 2.380 2.459 2.360 2.420 10,724 +0.11(+4.76%)
Sep 21, 2010 2.320 2.380 2.300 2.310 21,877 -0.01(-0.43%)
Sep 20, 2010 2.390 2.420 2.320 2.320 19,575 -0.01(-0.43%)
Sep 17, 2010 2.320 2.439 2.300 2.330 3,908 -0.09(-3.64%)
Sep 15, 2010 2.530 2.530 2.360 2.418 18,591 -0.09(-3.67%)
Sep 14, 2010 2.470 2.540 2.390 2.510 44,283 +0.04(+1.62%)
Sep 13, 2010 2.430 2.570 2.430 2.470 75,750 +0.09(+3.69%)
Sep 10, 2010 2.350 2.430 2.260 2.382 82,500 +0.00(+0.08%)
Sep 09, 2010 2.430 2.640 2.300 2.380 141,253 -0.08(-3.25%)
Sep 08, 2010 2.340 3.450 2.340 2.460 1,458,494 +0.23(+10.31%)
Sep 07, 2010 2.260 2.350 2.230 2.230 26,419 -0.01(-0.44%)
Sep 03, 2010 2.150 2.240 2.140 2.240 17,010 +0.06(+2.75%)
Sep 02, 2010 2.340 2.340 2.000 2.180 35,320 -0.12(-5.22%)
Sep 01, 2010 2.250 2.300 2.210 2.300 19,042 +0.05(+2.22%)
Aug 31, 2010 2.190 2.290 2.190 2.250 30,233 +0.13(+6.13%)
Aug 30, 2010 2.110 2.200 2.110 2.120 5,200 +0.01(+0.47%)
Aug 27, 2010 2.150 2.160 2.110 2.110 4,200 -0.02(-0.93%)
Aug 26, 2010 2.110 2.170 2.110 2.130 13,283 +0.10(+4.93%)
Aug 25, 2010 2.050 2.099 2.030 2.030 1,800 -0.12(-5.58%)
Aug 24, 2010 2.180 2.250 2.030 2.150 52,240 -0.19(-8.12%)
Aug 23, 2010 2.450 2.478 2.310 2.340 8,154 -0.05(-2.09%)
Aug 20, 2010 2.440 2.460 2.340 2.390 18,140 +0.03(+1.27%)
Aug 19, 2010 2.280 2.490 2.180 2.360 56,230 +0.16(+7.27%)
Aug 18, 2010 2.080 2.220 2.060 2.200 33,324 +0.10(+4.76%)
Aug 17, 2010 2.090 2.110 2.070 2.100 28,300 +0.00(+0.00%)
Aug 16, 2010 2.050 2.100 2.050 2.100 8,098 +0.05(+2.27%)
Aug 13, 2010 2.060 2.140 2.000 2.053 23,450 -0.02(-0.81%)
Aug 12, 2010 2.090 2.090 2.010 2.070 30,600 -0.03(-1.43%)
Aug 11, 2010 2.150 2.150 2.100 2.100 26,265 -0.07(-3.23%)
Aug 10, 2010 2.110 2.190 2.110 2.170 35,884 +0.02(+0.93%)
Aug 09, 2010 2.110 2.150 2.100 2.150 11,784 +0.03(+1.42%)
Aug 06, 2010 2.170 2.170 2.120 2.120 3,300 +0.01(+0.47%)
Aug 05, 2010 2.140 2.140 2.100 2.110 15,581 -0.03(-1.54%)
Aug 04, 2010 2.150 2.170 2.140 2.143 7,100 -0.03(-1.24%)
Aug 03, 2010 2.130 2.170 2.040 2.170 9,900 +0.04(+1.88%)
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.