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 29, 2005 4.000 4.000 3.980 3.980 2,100 -0.03(-0.75%)
Jul 28, 2005 4.172 4.250 4.010 4.010 2,945 -0.24(-5.65%)
Jul 27, 2005 4.000 4.250 4.000 4.250 1,800 +0.17(+4.17%)
Jul 26, 2005 4.080 4.080 4.000 4.080 6,115 -0.05(-1.21%)
Jul 25, 2005 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 22, 2005 4.080 4.130 4.080 4.130 250 -0.07(-1.67%)
Jul 21, 2005 4.051 4.270 4.051 4.200 21,155 +0.23(+5.79%)
Jul 20, 2005 4.004 4.004 3.970 3.970 3,050 -0.14(-3.41%)
Jul 19, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jul 18, 2005 4.110 4.110 4.030 4.110 1,800 -0.04(-0.96%)
Jul 15, 2005 4.110 4.150 4.110 4.150 1,166 +0.00(+0.00%)
Jul 14, 2005 4.000 4.200 3.840 4.150 8,714 -0.05(-1.19%)
Jul 13, 2005 3.980 4.200 3.932 4.200 11,136 +0.35(+9.09%)
Jul 12, 2005 3.661 3.850 3.650 3.850 11,506 +0.19(+5.19%)
Jul 11, 2005 3.500 3.670 3.500 3.660 7,407 +0.07(+1.95%)
Jul 08, 2005 3.650 3.690 3.550 3.590 8,800 -0.09(-2.45%)
Jul 07, 2005 3.660 3.680 3.660 3.680 3,000 +0.02(+0.55%)
Jul 06, 2005 3.660 3.670 3.650 3.660 16,300 +0.00(+0.00%)
Jul 05, 2005 3.680 3.720 3.660 3.660 13,100 +0.01(+0.27%)
Jul 01, 2005 3.680 3.730 3.650 3.650 21,600 +0.00(+0.00%)
Jun 30, 2005 3.750 3.750 3.650 3.650 6,100 -0.15(-3.95%)
Jun 29, 2005 3.810 3.810 3.790 3.800 10,906 +0.01(+0.26%)
Jun 28, 2005 3.970 3.970 3.790 3.790 44,356 -0.20(-5.01%)
Jun 27, 2005 3.700 4.000 3.700 3.990 8,900 -0.02(-0.50%)
Jun 24, 2005 4.190 4.190 3.880 4.010 6,100 +0.02(+0.50%)
Jun 23, 2005 3.920 3.991 3.880 3.990 6,800 -0.01(-0.25%)
Jun 22, 2005 4.000 4.100 3.900 4.000 2,700 -0.02(-0.50%)
Jun 21, 2005 4.070 4.190 3.910 4.020 36,400 +0.03(+0.75%)
Jun 20, 2005 3.891 4.070 3.891 3.990 8,815 +0.04(+1.01%)
Jun 17, 2005 3.950 4.018 3.930 3.950 3,150 +0.06(+1.54%)
Jun 16, 2005 3.990 4.020 3.880 3.890 15,046 -0.12(-2.99%)
Jun 15, 2005 3.990 4.160 3.990 4.010 6,801 -0.10(-2.43%)
Jun 14, 2005 4.170 4.180 4.030 4.110 4,500 -0.02(-0.48%)
Jun 13, 2005 4.100 4.180 4.000 4.130 8,126 +0.13(+3.25%)
Jun 10, 2005 4.210 4.210 4.000 4.000 9,177 -0.31(-7.19%)
Jun 09, 2005 4.270 4.440 4.220 4.310 9,300 +0.03(+0.70%)
Jun 08, 2005 4.200 4.390 4.190 4.280 13,533 +0.04(+0.94%)
Jun 07, 2005 4.430 4.450 4.160 4.240 7,791 -0.04(-0.93%)
Jun 06, 2005 4.430 4.430 4.230 4.280 6,025 -0.22(-4.89%)
Jun 03, 2005 4.290 4.500 4.160 4.500 18,849 +0.34(+8.17%)
Jun 02, 2005 4.280 4.290 4.160 4.160 6,200 -0.06(-1.42%)
Jun 01, 2005 4.150 4.310 4.150 4.220 12,834 -0.07(-1.63%)
May 31, 2005 4.180 4.380 4.150 4.290 8,167 +0.07(+1.66%)
May 27, 2005 4.140 4.380 4.140 4.220 3,456 +0.01(+0.24%)
May 26, 2005 4.430 4.430 4.120 4.210 3,300 -0.05(-1.17%)
May 25, 2005 4.150 4.320 4.110 4.260 4,400 +0.23(+5.71%)
May 24, 2005 4.740 4.740 3.940 4.030 25,700 -0.34(-7.78%)
May 23, 2005 4.200 4.500 4.100 4.370 23,850 +0.27(+6.59%)
May 20, 2005 4.100 4.110 4.028 4.100 2,710 +0.03(+0.74%)
May 19, 2005 4.190 4.190 4.020 4.070 6,700 -0.09(-2.16%)
May 18, 2005 4.120 4.240 4.120 4.160 15,700 +0.13(+3.23%)
May 17, 2005 4.150 4.200 3.940 4.030 15,499 -0.12(-2.89%)
May 16, 2005 4.080 4.390 4.030 4.150 6,200 -0.06(-1.43%)
May 13, 2005 4.240 4.440 3.850 4.210 13,402 +0.21(+5.25%)
May 12, 2005 3.930 4.200 3.930 4.000 34,184 -0.50(-11.11%)
May 11, 2005 3.930 4.500 3.930 4.500 19,900 +0.16(+3.69%)
May 10, 2005 4.350 4.450 4.100 4.340 6,940 +0.15(+3.58%)
May 09, 2005 4.090 4.440 4.030 4.190 19,125 +0.08(+1.95%)
May 06, 2005 4.100 4.170 4.100 4.110 6,420 -0.02(-0.48%)
May 05, 2005 4.170 4.200 4.130 4.130 15,100 -0.17(-3.95%)
May 04, 2005 4.350 4.500 4.200 4.300 8,389 -0.04(-0.92%)
May 03, 2005 4.490 4.500 4.240 4.340 9,100 +0.08(+1.88%)
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.