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

Edap Tms Sa ADR (NQ: EDAP )

7.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2003 1.850 1.850 1.780 1.830 11,900 -0.02(-1.08%)
Apr 29, 2003 1.850 1.900 1.850 1.850 26,500 +0.02(+1.09%)
Apr 28, 2003 1.850 1.910 1.830 1.830 1,400 -0.02(-1.08%)
Apr 25, 2003 1.800 1.850 1.800 1.850 5,600 +0.05(+2.78%)
Apr 24, 2003 1.690 1.800 1.690 1.800 11,800 +0.01(+0.56%)
Apr 23, 2003 1.790 1.790 1.790 1.790 100 +0.04(+2.29%)
Apr 22, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Apr 21, 2003 1.750 1.750 1.750 1.750 6,100 -0.01(-0.57%)
Apr 17, 2003 1.730 1.760 1.730 1.760 400 +0.04(+2.33%)
Apr 16, 2003 1.720 1.720 1.720 1.720 800 +0.11(+6.83%)
Apr 15, 2003 1.610 1.610 1.610 1.610 500 -0.04(-2.42%)
Apr 14, 2003 1.650 1.650 1.650 1.650 4,900 +0.06(+3.77%)
Apr 11, 2003 1.550 1.590 1.490 1.590 3,700 -0.06(-3.64%)
Apr 10, 2003 1.660 1.660 1.650 1.650 2,200 +0.14(+9.27%)
Apr 09, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Apr 08, 2003 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Apr 07, 2003 1.740 1.740 1.470 1.500 16,400 -0.33(-18.03%)
Apr 04, 2003 1.830 1.830 1.830 1.830 5,500 +0.07(+3.98%)
Apr 03, 2003 1.870 1.870 1.750 1.760 21,500 -0.09(-4.86%)
Apr 02, 2003 1.770 1.850 1.770 1.850 31,900 +0.10(+5.71%)
Apr 01, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 31, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Mar 28, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 27, 2003 1.750 1.750 1.750 1.750 3,600 +0.00(+0.00%)
Mar 26, 2003 1.750 1.750 1.750 1.750 3,500 -0.10(-5.41%)
Mar 25, 2003 1.850 1.850 1.850 1.850 2,500 +0.08(+4.52%)
Mar 24, 2003 1.770 1.800 1.750 1.770 18,700 -0.12(-6.35%)
Mar 21, 2003 1.870 1.890 1.870 1.890 62,200 -0.01(-0.53%)
Mar 20, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 19, 2003 1.880 1.900 1.880 1.900 9,400 +0.08(+4.40%)
Mar 18, 2003 1.850 1.930 1.800 1.820 7,000 -0.03(-1.62%)
Mar 17, 2003 1.860 1.920 1.850 1.850 10,100 -0.02(-1.07%)
Mar 14, 2003 1.700 1.870 1.700 1.870 38,600 +0.02(+1.08%)
Mar 13, 2003 1.430 1.850 1.420 1.850 47,100 +0.35(+23.33%)
Mar 12, 2003 1.500 1.510 1.500 1.500 9,300 +0.07(+4.90%)
Mar 11, 2003 1.670 1.690 1.430 1.430 43,400 -0.27(-15.88%)
Mar 10, 2003 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Mar 07, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 06, 2003 1.720 1.720 1.690 1.700 600 -0.04(-2.30%)
Mar 05, 2003 1.740 1.740 1.740 1.740 600 -0.03(-1.69%)
Mar 04, 2003 1.770 1.770 1.770 1.770 10,500 -0.02(-1.12%)
Mar 03, 2003 1.790 1.790 1.790 1.790 200 +0.02(+1.13%)
Feb 28, 2003 1.800 1.800 1.770 1.770 1,100 -0.03(-1.67%)
Feb 27, 2003 1.800 1.860 1.800 1.800 9,600 +0.01(+0.56%)
Feb 26, 2003 1.860 1.860 1.790 1.790 4,000 +0.13(+7.83%)
Feb 25, 2003 1.720 1.720 1.660 1.660 3,100 -0.04(-2.35%)
Feb 24, 2003 1.750 1.750 1.700 1.700 2,600 +0.00(+0.00%)
Feb 21, 2003 1.800 1.800 1.700 1.700 4,900 -0.08(-4.49%)
Feb 20, 2003 1.800 1.800 1.780 1.780 4,400 -0.02(-1.11%)
Feb 19, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 18, 2003 1.760 1.830 1.760 1.800 2,600 -0.03(-1.64%)
Feb 14, 2003 1.720 1.830 1.720 1.830 600 +0.05(+2.81%)
Feb 13, 2003 1.750 1.780 1.750 1.780 200 +0.10(+5.95%)
Feb 12, 2003 1.680 1.680 1.680 1.680 200 -0.08(-4.55%)
Feb 11, 2003 1.740 1.760 1.670 1.760 25,100 +0.06(+3.53%)
Feb 10, 2003 1.670 1.710 1.670 1.700 14,000 +0.02(+1.19%)
Feb 07, 2003 1.680 1.680 1.680 1.680 25,000 -0.02(-1.18%)
Feb 06, 2003 1.700 1.700 1.700 1.700 100 +0.02(+1.19%)
Feb 05, 2003 1.650 1.700 1.650 1.680 2,500 +0.04(+2.44%)
Feb 04, 2003 1.610 1.640 1.610 1.640 10,700 -0.10(-5.78%)
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.