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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2004 2.370 2.400 2.360 2.400 11,100 -0.02(-0.79%)
Jul 29, 2004 1.920 2.470 1.920 2.419 52,300 +0.31(+14.64%)
Jul 28, 2004 2.120 2.120 2.110 2.110 1,600 -0.04(-1.86%)
Jul 27, 2004 1.990 2.270 1.980 2.150 18,900 +0.11(+5.44%)
Jul 26, 2004 2.030 2.039 2.030 2.039 3,300 +0.04(+1.95%)
Jul 23, 2004 2.020 2.030 2.000 2.000 5,500 +0.00(+0.00%)
Jul 22, 2004 2.100 2.110 1.850 2.000 25,100 -0.08(-3.89%)
Jul 21, 2004 2.130 2.130 2.080 2.081 10,200 -0.01(-0.43%)
Jul 20, 2004 2.080 2.120 2.080 2.090 2,500 +0.01(+0.48%)
Jul 19, 2004 2.110 2.110 2.080 2.080 5,500 -0.03(-1.47%)
Jul 16, 2004 2.111 2.111 2.111 2.111 200 +0.00(+0.00%)
Jul 15, 2004 2.080 2.111 2.080 2.111 2,100 -0.02(-0.89%)
Jul 14, 2004 2.140 2.140 2.130 2.130 4,000 -0.01(-0.47%)
Jul 13, 2004 2.080 2.140 2.060 2.140 22,300 +0.03(+1.42%)
Jul 12, 2004 2.090 2.190 2.090 2.110 9,300 -0.13(-5.80%)
Jul 09, 2004 2.220 2.240 2.210 2.240 1,300 -0.01(-0.44%)
Jul 08, 2004 2.230 2.250 2.230 2.250 1,600 +0.03(+1.35%)
Jul 07, 2004 2.250 2.250 2.160 2.220 10,300 -0.06(-2.63%)
Jul 06, 2004 2.310 2.310 2.260 2.280 2,300 -0.07(-2.98%)
Jul 02, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 01, 2004 2.510 2.510 2.350 2.350 5,800 -0.19(-7.48%)
Jun 30, 2004 2.390 2.540 2.380 2.540 4,000 -0.01(-0.39%)
Jun 29, 2004 2.080 2.640 2.080 2.550 29,400 +0.15(+6.25%)
Jun 28, 2004 2.260 2.400 2.250 2.400 8,000 +0.05(+2.13%)
Jun 25, 2004 2.160 2.460 2.140 2.350 22,200 +0.11(+4.91%)
Jun 24, 2004 2.460 2.460 2.240 2.240 7,800 -0.21(-8.57%)
Jun 23, 2004 2.550 2.550 2.300 2.450 25,000 +0.01(+0.41%)
Jun 22, 2004 2.550 2.550 2.360 2.440 27,900 -0.06(-2.40%)
Jun 21, 2004 2.520 2.550 2.340 2.500 54,200 +0.15(+6.38%)
Jun 18, 2004 2.140 2.390 2.120 2.350 40,500 +0.24(+11.37%)
Jun 17, 2004 2.120 2.201 2.040 2.110 42,400 +0.03(+1.44%)
Jun 16, 2004 2.050 2.120 2.000 2.080 74,000 +0.03(+1.46%)
Jun 15, 2004 2.210 2.300 1.950 2.050 194,800 -0.29(-12.39%)
Jun 14, 2004 2.490 2.490 2.320 2.340 9,200 -0.05(-2.09%)
Jun 10, 2004 2.750 2.750 2.310 2.390 20,500 +0.01(+0.42%)
Jun 09, 2004 2.360 2.480 2.360 2.380 27,500 -0.11(-4.42%)
Jun 08, 2004 2.600 2.600 2.300 2.490 57,600 -0.17(-6.39%)
Jun 07, 2004 2.780 2.840 2.640 2.660 28,300 -0.13(-4.66%)
Jun 04, 2004 2.800 2.800 2.780 2.790 23,500 -0.02(-0.71%)
Jun 03, 2004 2.890 2.890 2.800 2.810 20,000 -0.05(-1.75%)
Jun 02, 2004 2.850 2.870 2.850 2.860 2,100 -0.04(-1.38%)
Jun 01, 2004 2.890 2.910 2.890 2.900 6,400 +0.05(+1.75%)
May 28, 2004 2.880 2.880 2.850 2.850 1,900 -0.18(-5.94%)
May 27, 2004 3.040 3.040 2.960 3.030 10,600 +0.04(+1.34%)
May 26, 2004 2.860 2.990 2.800 2.990 9,000 +0.14(+4.91%)
May 25, 2004 2.950 2.952 2.770 2.850 60,000 -0.10(-3.39%)
May 24, 2004 2.950 3.030 2.950 2.950 20,500 -0.03(-1.01%)
May 21, 2004 2.910 3.000 2.870 2.980 32,500 +0.07(+2.30%)
May 20, 2004 2.661 2.913 2.661 2.913 45,600 +0.16(+5.74%)
May 19, 2004 2.780 2.820 2.570 2.755 29,800 +0.00(+0.17%)
May 18, 2004 2.810 2.830 2.750 2.750 8,800 +0.05(+1.85%)
May 17, 2004 2.360 2.760 2.350 2.700 32,500 -0.16(-5.59%)
May 14, 2004 2.760 2.910 2.730 2.860 33,200 -0.06(-2.02%)
May 13, 2004 2.920 3.039 2.750 2.919 5,100 +0.04(+1.39%)
May 12, 2004 2.990 3.079 2.750 2.879 25,900 -0.19(-6.22%)
May 11, 2004 2.980 3.100 2.830 3.070 48,000 +0.09(+3.05%)
May 10, 2004 2.920 3.000 2.800 2.979 43,200 +0.08(+2.72%)
May 07, 2004 3.160 3.160 2.830 2.900 63,200 -0.26(-8.23%)
May 06, 2004 3.180 3.200 3.000 3.160 54,900 -0.01(-0.32%)
May 05, 2004 2.830 3.200 2.830 3.170 60,900 +0.33(+11.58%)
May 04, 2004 2.830 3.100 2.830 2.841 25,100 -0.16(-5.30%)
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.