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 (%)
Aug 31, 2009 3.800 4.350 3.620 3.960 1,424,863 +0.08(+2.06%)
Aug 28, 2009 4.180 4.300 3.820 3.880 667,209 -0.16(-3.96%)
Aug 27, 2009 3.600 4.480 3.430 4.040 4,455,057 +0.63(+18.48%)
Aug 26, 2009 3.690 3.860 3.350 3.410 530,981 -0.28(-7.59%)
Aug 25, 2009 3.950 4.050 3.600 3.690 684,304 -0.23(-5.87%)
Aug 24, 2009 3.850 4.400 3.820 3.920 1,800,433 +0.12(+3.16%)
Aug 21, 2009 3.820 4.430 3.220 3.800 4,687,269 +0.04(+1.06%)
Aug 20, 2009 4.930 5.950 3.700 3.760 12,215,151 -0.44(-10.48%)
Aug 19, 2009 1.400 5.140 1.260 4.200 6,987,399 +2.83(+206.57%)
Aug 18, 2009 1.260 1.500 1.230 1.370 17,300 -0.03(-2.14%)
Aug 17, 2009 1.300 1.400 1.300 1.400 5,314 +0.10(+7.69%)
Aug 14, 2009 1.400 1.400 1.300 1.300 600 +0.01(+0.78%)
Aug 13, 2009 1.363 1.363 1.250 1.290 21,429 -0.01(-0.77%)
Aug 12, 2009 1.400 1.400 1.250 1.300 20,338 -0.10(-7.14%)
Aug 11, 2009 1.300 1.440 1.270 1.400 11,946 -0.04(-2.78%)
Aug 10, 2009 1.300 1.440 1.250 1.440 7,744 +0.08(+5.94%)
Aug 07, 2009 1.420 1.420 1.340 1.359 8,813 +0.03(+2.20%)
Aug 06, 2009 1.400 1.440 1.330 1.330 1,120 +0.00(+0.00%)
Aug 05, 2009 1.300 1.347 1.300 1.330 2,982 +0.03(+2.31%)
Aug 04, 2009 1.240 1.430 1.240 1.300 13,299 -0.10(-7.14%)
Aug 03, 2009 1.430 1.500 1.360 1.400 12,873 -0.06(-4.11%)
Jul 31, 2009 1.500 1.560 1.460 1.460 9,200 -0.11(-7.01%)
Jul 30, 2009 1.490 1.570 1.490 1.570 6,153 -0.02(-1.26%)
Jul 29, 2009 1.430 1.590 1.350 1.590 17,284 +0.15(+10.42%)
Jul 28, 2009 1.450 1.488 1.400 1.440 10,600 +0.04(+2.86%)
Jul 27, 2009 1.465 1.580 1.400 1.400 8,244 +0.05(+3.70%)
Jul 24, 2009 1.430 1.489 1.350 1.350 8,550 -0.13(-8.78%)
Jul 23, 2009 1.520 1.520 1.480 1.480 600 -0.02(-1.33%)
Jul 22, 2009 1.500 1.580 1.500 1.500 17,700 -0.04(-2.60%)
Jul 21, 2009 1.411 1.560 1.410 1.540 2,153 +0.04(+2.67%)
Jul 20, 2009 1.500 1.600 1.500 1.500 23,053 +0.00(+0.00%)
Jul 17, 2009 1.500 1.550 1.500 1.500 18,753 +0.09(+6.38%)
Jul 16, 2009 1.410 1.410 1.410 1.410 300 -0.09(-6.00%)
Jul 15, 2009 1.460 1.500 1.460 1.500 1,050 +0.09(+6.38%)
Jul 14, 2009 1.500 1.500 1.410 1.410 9,700 -0.09(-6.00%)
Jul 10, 2009 1.490 1.500 1.500 1.500 16,500 +0.09(+6.38%)
Jul 09, 2009 1.500 1.500 1.350 1.410 4,700 -0.09(-6.00%)
Jul 08, 2009 1.270 1.500 1.200 1.500 12,900 +0.05(+3.45%)
Jul 07, 2009 1.350 1.450 1.320 1.450 10,350 +0.10(+7.41%)
Jul 06, 2009 1.350 1.500 1.350 1.350 15,966 +0.00(+0.00%)
Jul 01, 2009 1.350 1.350 1.350 1.350 0 -0.15(-10.00%)
Jun 30, 2009 1.570 1.580 1.410 1.500 6,200 +0.00(+0.00%)
Jun 29, 2009 1.461 1.500 1.350 1.500 7,103 +0.00(+0.00%)
Jun 26, 2009 1.460 1.500 1.310 1.500 8,754 +0.10(+7.14%)
Jun 25, 2009 1.480 1.540 1.400 1.400 21,700 -0.01(-0.71%)
Jun 24, 2009 1.540 1.600 1.410 1.410 27,348 -0.17(-10.76%)
Jun 23, 2009 1.610 1.610 1.440 1.580 14,300 -0.07(-4.24%)
Jun 22, 2009 1.700 1.700 1.450 1.650 10,229 -0.03(-1.79%)
Jun 19, 2009 1.700 1.700 1.610 1.680 11,700 +0.01(+0.60%)
Jun 18, 2009 1.610 1.800 1.430 1.670 23,634 +0.04(+2.45%)
Jun 17, 2009 1.640 1.661 1.520 1.630 6,000 -0.07(-4.12%)
Jun 16, 2009 1.700 1.700 1.510 1.700 3,965 +0.06(+3.66%)
Jun 15, 2009 1.700 1.700 1.440 1.640 9,255 -0.01(-0.61%)
Jun 12, 2009 1.720 1.720 1.600 1.650 6,900 +0.00(+0.00%)
Jun 11, 2009 1.800 1.800 1.600 1.650 35,403 -0.15(-8.33%)
Jun 10, 2009 1.700 1.800 1.640 1.800 43,411 +0.10(+5.88%)
Jun 09, 2009 1.700 1.745 1.640 1.700 4,425 +0.00(+0.00%)
Jun 08, 2009 1.570 1.700 1.550 1.700 12,550 +0.06(+3.66%)
Jun 05, 2009 1.750 1.750 1.635 1.640 17,368 -0.15(-8.38%)
Jun 04, 2009 1.550 1.800 1.550 1.790 15,432 +0.06(+3.47%)
Jun 03, 2009 1.700 1.786 1.600 1.730 28,600 +0.03(+1.76%)
Jun 02, 2009 1.500 1.700 1.430 1.700 50,051 +0.16(+10.39%)
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.