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

Edap Tms Sa ADR (NQ: EDAP )

7.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2009 3.390 3.390 3.150 3.180 73,624 -0.22(-6.47%)
Oct 29, 2009 3.200 3.400 3.200 3.400 122,694 +0.21(+6.58%)
Oct 28, 2009 3.490 3.495 3.130 3.190 241,771 -0.31(-8.86%)
Oct 27, 2009 3.514 3.639 3.410 3.500 106,413 -0.01(-0.28%)
Oct 26, 2009 3.700 3.730 3.410 3.510 231,147 -0.11(-3.04%)
Oct 23, 2009 3.650 3.690 3.570 3.620 54,205 -0.07(-1.90%)
Oct 22, 2009 3.710 3.750 3.520 3.690 107,812 +0.04(+1.10%)
Oct 21, 2009 3.790 3.916 3.620 3.650 156,232 -0.14(-3.69%)
Oct 20, 2009 3.860 3.940 3.780 3.790 78,437 -0.01(-0.26%)
Oct 19, 2009 4.000 4.010 3.750 3.800 101,408 -0.09(-2.32%)
Oct 16, 2009 3.960 4.010 3.750 3.890 130,067 -0.07(-1.77%)
Oct 15, 2009 4.080 4.200 3.920 3.960 237,318 -0.13(-3.18%)
Oct 14, 2009 3.770 4.410 3.684 4.090 1,541,033 +0.41(+11.14%)
Oct 13, 2009 3.530 3.820 3.530 3.680 151,002 +0.10(+2.79%)
Oct 12, 2009 3.630 3.774 3.510 3.580 280,994 -0.15(-4.02%)
Oct 09, 2009 3.890 3.900 3.700 3.730 125,632 -0.12(-3.12%)
Oct 08, 2009 4.000 4.000 3.820 3.850 74,431 +0.00(+0.00%)
Oct 07, 2009 3.910 4.020 3.750 3.850 95,030 -0.11(-2.78%)
Oct 06, 2009 3.730 4.230 3.670 3.960 429,705 +0.23(+6.17%)
Oct 05, 2009 3.890 3.890 3.730 3.730 96,951 -0.05(-1.32%)
Oct 02, 2009 3.720 3.970 3.690 3.780 246,803 +0.03(+0.80%)
Oct 01, 2009 4.004 4.004 3.750 3.750 417,689 -0.25(-6.25%)
Sep 30, 2009 4.240 4.240 3.980 4.000 127,858 -0.08(-1.96%)
Sep 29, 2009 4.170 4.260 4.070 4.080 112,645 -0.12(-2.86%)
Sep 28, 2009 4.140 4.300 4.090 4.200 182,177 +0.07(+1.69%)
Sep 25, 2009 4.100 4.190 3.880 4.130 284,630 +0.03(+0.73%)
Sep 24, 2009 4.310 4.350 4.030 4.100 310,899 -0.13(-3.07%)
Sep 23, 2009 4.560 4.800 4.210 4.230 786,228 -0.11(-2.54%)
Sep 22, 2009 4.130 4.420 4.110 4.340 401,631 +0.23(+5.60%)
Sep 21, 2009 4.190 4.210 4.030 4.110 225,576 -0.12(-2.84%)
Sep 18, 2009 4.190 4.340 4.110 4.230 229,757 +0.03(+0.72%)
Sep 17, 2009 4.280 4.440 4.010 4.200 574,887 -0.08(-1.87%)
Sep 16, 2009 4.570 4.690 4.200 4.280 707,232 -0.29(-6.35%)
Sep 15, 2009 4.790 5.080 4.550 4.570 797,324 -0.10(-2.14%)
Sep 14, 2009 4.510 5.100 4.300 4.670 1,457,154 +0.20(+4.47%)
Sep 11, 2009 3.910 5.180 3.910 4.470 4,903,290 +0.56(+14.32%)
Sep 10, 2009 3.960 4.080 3.780 3.910 520,795 +0.13(+3.44%)
Sep 09, 2009 3.850 4.140 3.696 3.780 670,459 -0.08(-2.07%)
Sep 08, 2009 4.180 4.270 3.820 3.860 887,922 -0.29(-6.99%)
Sep 04, 2009 4.120 4.370 4.110 4.150 515,279 +0.02(+0.48%)
Sep 03, 2009 4.310 4.600 4.100 4.130 577,199 -0.26(-5.92%)
Sep 02, 2009 4.200 4.780 4.020 4.390 1,685,505 +0.19(+4.52%)
Sep 01, 2009 4.500 4.910 4.020 4.200 3,910,815 +0.24(+6.06%)
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%)
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.