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 (%)
Jul 29, 2011 3.500 3.587 3.400 3.480 35,687 -0.03(-0.85%)
Jul 28, 2011 3.590 3.690 3.505 3.510 45,776 -0.07(-1.96%)
Jul 27, 2011 3.690 3.760 3.520 3.580 81,296 -0.11(-2.98%)
Jul 26, 2011 3.730 3.899 3.680 3.690 92,061 -0.14(-3.66%)
Jul 25, 2011 4.020 4.020 3.800 3.830 69,130 -0.24(-5.90%)
Jul 22, 2011 4.200 4.260 4.070 4.070 74,330 -0.20(-4.68%)
Jul 21, 2011 4.010 4.350 4.010 4.270 216,202 +0.26(+6.48%)
Jul 20, 2011 3.820 4.070 3.691 4.010 87,812 +0.19(+4.98%)
Jul 19, 2011 3.760 3.850 3.670 3.820 52,450 +0.11(+2.96%)
Jul 18, 2011 3.670 3.710 3.580 3.710 38,550 +0.02(+0.54%)
Jul 15, 2011 3.700 3.720 3.560 3.690 38,947 -0.05(-1.31%)
Jul 14, 2011 3.770 3.930 3.690 3.739 111,621 -0.00(-0.03%)
Jul 13, 2011 3.560 3.870 3.460 3.740 162,898 +0.17(+4.76%)
Jul 12, 2011 3.460 3.590 3.450 3.570 26,672 +0.07(+2.00%)
Jul 11, 2011 3.360 3.600 3.360 3.500 47,200 +0.09(+2.64%)
Jul 08, 2011 3.310 3.430 3.310 3.410 24,123 +0.00(+0.00%)
Jul 07, 2011 3.350 3.490 3.310 3.410 117,094 +0.10(+3.02%)
Jul 06, 2011 3.300 3.350 3.300 3.310 48,870 +0.00(+0.00%)
Jul 05, 2011 3.270 3.330 3.270 3.310 20,550 -0.02(-0.60%)
Jul 01, 2011 3.360 3.360 3.220 3.330 21,805 +0.05(+1.52%)
Jun 30, 2011 3.320 3.460 3.200 3.280 51,576 -0.09(-2.67%)
Jun 29, 2011 3.310 3.370 3.280 3.370 45,474 +0.03(+0.90%)
Jun 28, 2011 3.300 3.380 3.260 3.340 41,842 +0.01(+0.30%)
Jun 27, 2011 3.330 3.360 3.260 3.330 67,625 +0.00(+0.00%)
Jun 24, 2011 3.390 3.520 3.290 3.330 41,166 +0.00(+0.00%)
Jun 23, 2011 3.300 3.350 3.120 3.330 59,767 +0.00(+0.00%)
Jun 22, 2011 3.400 3.515 3.320 3.330 57,108 -0.10(-2.92%)
Jun 21, 2011 3.170 3.460 3.160 3.430 118,961 +0.30(+9.54%)
Jun 20, 2011 3.180 3.200 3.060 3.131 51,741 -0.09(-2.76%)
Jun 17, 2011 3.210 3.340 3.100 3.220 125,332 +0.04(+1.26%)
Jun 16, 2011 3.280 3.290 3.150 3.180 51,620 -0.07(-2.15%)
Jun 15, 2011 3.250 3.310 3.070 3.250 124,715 -0.06(-1.81%)
Jun 14, 2011 3.200 3.630 3.200 3.310 118,570 +0.11(+3.44%)
Jun 13, 2011 3.150 3.270 3.150 3.200 54,320 +0.05(+1.59%)
Jun 10, 2011 3.240 3.280 3.050 3.150 105,297 -0.03(-0.94%)
Jun 09, 2011 3.520 3.520 3.040 3.180 267,091 -0.27(-7.83%)
Jun 08, 2011 3.580 3.590 3.430 3.450 69,629 -0.13(-3.63%)
Jun 07, 2011 3.652 3.652 3.560 3.580 52,457 -0.05(-1.38%)
Jun 06, 2011 3.670 3.700 3.550 3.630 63,850 -0.04(-1.09%)
Jun 03, 2011 3.650 3.860 3.640 3.670 47,898 -0.10(-2.65%)
May 24, 2011 4.080 4.139 3.690 3.770 371,458 +0.06(+1.61%)
May 23, 2011 3.820 3.840 3.700 3.710 133,185 -0.11(-2.88%)
May 20, 2011 3.950 3.950 3.790 3.820 100,748 -0.09(-2.30%)
May 19, 2011 3.980 4.050 3.860 3.910 53,212 +0.00(+0.00%)
May 18, 2011 3.970 4.027 3.840 3.910 157,256 -0.02(-0.51%)
May 17, 2011 3.940 4.740 3.800 3.930 953,256 +0.09(+2.34%)
May 16, 2011 3.850 3.941 3.800 3.840 79,003 -0.06(-1.54%)
May 13, 2011 3.940 4.050 3.830 3.900 103,790 +0.03(+0.78%)
May 12, 2011 3.810 4.020 3.750 3.870 227,406 -0.04(-1.02%)
May 11, 2011 4.000 4.040 3.860 3.910 25,864 -0.06(-1.49%)
May 10, 2011 3.890 4.000 3.760 3.969 46,358 +0.09(+2.29%)
May 09, 2011 4.020 4.150 3.850 3.880 111,798 +0.10(+2.65%)
May 06, 2011 3.790 4.000 3.730 3.780 77,441 +0.01(+0.27%)
May 05, 2011 3.655 3.790 3.650 3.770 43,253 +0.01(+0.27%)
May 04, 2011 3.880 3.880 3.630 3.760 125,707 -0.06(-1.57%)
May 03, 2011 3.830 3.940 3.820 3.820 76,452 -0.08(-2.05%)
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.