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

Edap Tms Sa ADR (NQ: EDAP )

7.160 -0.180 (-2.45%)
Streaming Delayed Price Updated: 2:25 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 (%)
Mar 30, 2012 1.850 1.970 1.800 1.900 94,477 +0.02(+1.06%)
Mar 29, 2012 1.950 1.950 1.880 1.880 43,800 -0.07(-3.59%)
Mar 28, 2012 1.950 1.950 1.890 1.950 37,311 +0.07(+3.72%)
Mar 27, 2012 1.900 1.980 1.850 1.880 58,661 +0.03(+1.62%)
Mar 26, 2012 1.960 2.050 1.850 1.850 106,148 -0.12(-6.09%)
Mar 23, 2012 2.270 2.270 1.950 1.970 326,425 -0.35(-15.09%)
Mar 22, 2012 2.500 2.500 2.300 2.320 24,291 -0.18(-7.20%)
Mar 21, 2012 2.330 2.600 2.200 2.500 127,533 +0.08(+3.31%)
Mar 20, 2012 2.480 2.539 2.400 2.420 67,358 -0.07(-2.81%)
Mar 19, 2012 2.450 2.630 2.450 2.490 25,661 +0.10(+4.18%)
Mar 16, 2012 2.250 2.570 2.250 2.390 112,533 +0.18(+8.14%)
Mar 15, 2012 2.120 2.250 2.120 2.210 29,089 +0.14(+6.76%)
Mar 14, 2012 2.070 2.120 2.060 2.070 9,030 +0.01(+0.49%)
Mar 13, 2012 2.110 2.150 2.000 2.060 30,044 +0.03(+1.48%)
Mar 12, 2012 2.080 2.110 2.010 2.030 3,300 -0.07(-3.33%)
Mar 09, 2012 2.050 2.160 2.010 2.100 14,950 +0.04(+1.94%)
Mar 08, 2012 2.060 2.060 2.010 2.060 22,750 +0.06(+3.00%)
Mar 07, 2012 1.980 2.100 1.980 2.000 34,240 -0.03(-1.48%)
Mar 06, 2012 2.030 2.188 2.000 2.030 28,317 -0.18(-8.27%)
Mar 05, 2012 2.180 2.230 2.110 2.213 2,375 +0.02(+1.05%)
Mar 02, 2012 2.100 2.190 2.060 2.190 7,990 +0.11(+5.29%)
Mar 01, 2012 2.210 2.210 2.060 2.080 28,518 -0.15(-6.73%)
Feb 29, 2012 2.250 2.250 2.200 2.230 22,630 -0.02(-0.89%)
Feb 28, 2012 2.250 2.280 2.250 2.250 15,832 -0.02(-0.88%)
Feb 27, 2012 2.400 2.400 2.250 2.270 47,381 -0.02(-0.87%)
Feb 24, 2012 2.150 2.360 2.150 2.290 62,274 +0.14(+6.51%)
Feb 23, 2012 2.100 2.150 2.100 2.150 7,380 +0.05(+2.60%)
Feb 22, 2012 2.100 2.100 2.000 2.095 6,150 -0.03(-1.62%)
Feb 21, 2012 2.110 2.130 2.070 2.130 11,600 +0.02(+0.95%)
Feb 17, 2012 2.110 2.150 2.090 2.110 23,068 +0.00(+0.00%)
Feb 16, 2012 2.045 2.150 2.026 2.110 24,140 +0.11(+5.50%)
Feb 15, 2012 2.090 2.120 1.982 2.000 32,415 -0.10(-4.76%)
Feb 14, 2012 2.080 2.130 2.052 2.100 18,098 -0.05(-2.32%)
Feb 13, 2012 2.110 2.150 2.000 2.150 29,496 +0.04(+1.89%)
Feb 10, 2012 2.201 2.201 2.100 2.110 15,970 -0.04(-1.86%)
Feb 09, 2012 2.100 2.240 2.100 2.150 9,600 -0.05(-2.12%)
Feb 08, 2012 2.230 2.301 2.170 2.196 66,500 -0.07(-3.24%)
Feb 07, 2012 2.360 2.360 2.240 2.270 15,450 -0.09(-3.81%)
Feb 06, 2012 2.200 2.360 2.180 2.360 71,852 +0.15(+6.79%)
Feb 03, 2012 2.370 2.370 2.200 2.210 71,107 -0.23(-9.43%)
Feb 02, 2012 2.370 2.440 2.350 2.440 21,800 -0.01(-0.41%)
Feb 01, 2012 2.500 2.500 2.350 2.450 25,850 -0.05(-1.96%)
Jan 31, 2012 2.450 2.500 2.330 2.499 4,495 +0.02(+0.77%)
Jan 30, 2012 2.620 2.620 2.310 2.480 80,704 -0.06(-2.36%)
Jan 27, 2012 2.760 2.760 2.450 2.540 110,795 -0.31(-10.88%)
Jan 26, 2012 2.700 2.850 2.500 2.850 56,337 +0.16(+5.95%)
Jan 25, 2012 2.500 2.740 2.370 2.690 78,555 +0.10(+3.86%)
Jan 24, 2012 2.540 2.720 2.540 2.590 117,151 +0.09(+3.60%)
Jan 23, 2012 2.220 2.760 2.140 2.500 206,515 +0.28(+12.61%)
Jan 20, 2012 2.166 2.220 2.140 2.220 12,375 +0.06(+2.78%)
Jan 19, 2012 2.230 2.230 2.150 2.160 10,427 -0.07(-3.15%)
Jan 18, 2012 2.284 2.284 2.220 2.230 15,135 -0.02(-0.88%)
Jan 17, 2012 2.190 2.340 2.190 2.250 37,878 +0.06(+2.74%)
Jan 13, 2012 2.050 2.190 2.050 2.190 6,863 +0.17(+8.26%)
Jan 12, 2012 2.000 2.189 2.000 2.023 9,260 -0.01(-0.35%)
Jan 11, 2012 2.010 2.186 1.904 2.030 13,278 +0.02(+1.00%)
Jan 10, 2012 2.100 2.100 2.010 2.010 19,720 -0.11(-5.19%)
Jan 09, 2012 2.200 2.250 2.060 2.120 39,625 -0.04(-1.85%)
Jan 06, 2012 1.960 2.250 1.960 2.160 60,281 +0.18(+9.09%)
Jan 05, 2012 1.710 2.000 1.700 1.980 79,962 +0.32(+19.28%)
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.