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 30, 2010 2.120 2.121 2.070 2.070 14,916 -0.05(-2.36%)
Jul 28, 2010 2.130 2.120 2.120 2.120 16,400 -0.01(-0.47%)
Jul 27, 2010 2.142 2.142 2.110 2.130 3,650 -0.02(-0.83%)
Jul 26, 2010 2.170 2.180 2.140 2.148 13,817 +0.01(+0.37%)
Jul 23, 2010 2.100 2.170 2.040 2.140 6,400 +0.02(+0.94%)
Jul 22, 2010 2.070 2.120 2.060 2.120 12,053 +0.04(+1.92%)
Jul 21, 2010 2.164 2.164 2.060 2.080 2,810 -0.09(-4.15%)
Jul 20, 2010 2.050 2.170 2.050 2.170 1,500 +0.14(+6.89%)
Jul 19, 2010 2.240 2.240 1.990 2.030 19,958 -0.12(-5.58%)
Jul 16, 2010 2.280 2.280 2.150 2.150 5,536 -0.02(-0.92%)
Jul 15, 2010 2.141 2.170 2.139 2.170 4,050 +0.01(+0.46%)
Jul 14, 2010 2.140 2.180 2.140 2.160 3,700 +0.04(+1.89%)
Jul 13, 2010 2.110 2.175 2.020 2.120 41,910 -0.03(-1.40%)
Jul 12, 2010 2.280 2.280 2.100 2.150 31,300 +0.04(+1.90%)
Jul 09, 2010 2.030 2.188 2.030 2.110 23,816 +0.06(+2.93%)
Jul 08, 2010 2.050 2.100 1.890 2.050 24,023 -0.05(-2.38%)
Jul 07, 2010 2.020 2.147 1.960 2.100 30,116 +0.07(+3.45%)
Jul 06, 2010 2.080 2.100 2.030 2.030 38,504 -0.07(-3.33%)
Jul 02, 2010 2.160 2.180 2.030 2.100 41,141 -0.07(-3.23%)
Jul 01, 2010 2.310 2.330 2.160 2.170 44,861 -0.16(-6.87%)
Jun 30, 2010 2.750 2.750 2.280 2.330 22,700 +0.01(+0.43%)
Jun 29, 2010 2.500 2.500 2.320 2.320 6,463 -0.13(-5.31%)
Jun 25, 2010 2.690 2.900 2.400 2.450 34,086 -0.14(-5.41%)
Jun 24, 2010 2.560 2.980 2.430 2.590 62,047 +0.25(+10.68%)
Jun 23, 2010 2.340 2.340 2.340 2.340 4,900 +0.00(+0.00%)
Jun 22, 2010 2.490 2.510 2.340 2.340 2,070 -0.05(-2.09%)
Jun 21, 2010 2.330 2.540 2.330 2.390 13,867 +0.06(+2.58%)
Jun 18, 2010 2.352 2.370 2.330 2.330 7,591 -0.02(-0.85%)
Jun 17, 2010 2.330 2.540 2.320 2.350 2,982 -0.07(-2.89%)
Jun 16, 2010 2.410 2.420 2.360 2.420 4,301 +0.06(+2.54%)
Jun 15, 2010 2.400 2.536 2.230 2.360 14,901 -0.04(-1.67%)
Jun 14, 2010 2.370 2.450 2.370 2.400 2,720 +0.01(+0.42%)
Jun 11, 2010 2.370 2.390 2.370 2.390 1,200 -0.01(-0.42%)
Jun 10, 2010 2.500 2.500 2.360 2.400 8,460 -0.18(-6.98%)
Jun 09, 2010 2.460 2.580 2.320 2.580 16,546 +0.12(+4.88%)
Jun 08, 2010 2.310 2.460 2.230 2.460 20,392 +0.08(+3.36%)
Jun 07, 2010 2.520 2.540 2.200 2.380 31,880 +0.06(+2.59%)
Jun 04, 2010 2.490 2.614 2.240 2.320 39,413 -0.30(-11.45%)
Jun 03, 2010 2.500 2.620 2.490 2.620 6,151 +0.10(+3.97%)
Jun 02, 2010 2.470 2.700 2.460 2.520 4,510 -0.08(-3.08%)
Jun 01, 2010 2.450 2.650 2.450 2.600 47,050 +0.13(+5.26%)
May 28, 2010 2.310 2.470 2.280 2.470 22,334 +0.16(+6.93%)
May 27, 2010 2.300 2.360 2.230 2.310 26,320 +0.04(+1.76%)
May 26, 2010 2.300 2.459 2.250 2.270 17,671 -0.08(-3.40%)
May 25, 2010 2.220 2.350 2.220 2.350 28,228 +0.00(+0.00%)
May 24, 2010 2.400 2.400 2.250 2.350 84,030 -0.10(-4.08%)
May 21, 2010 2.400 2.649 2.310 2.450 33,712 +0.01(+0.41%)
May 20, 2010 2.560 2.600 2.440 2.440 60,514 -0.23(-8.61%)
May 19, 2010 2.880 2.980 2.660 2.670 32,284 -0.25(-8.56%)
May 18, 2010 3.020 3.050 2.900 2.920 70,158 -0.24(-7.59%)
May 17, 2010 3.050 3.160 3.050 3.160 20,420 +0.11(+3.61%)
May 14, 2010 3.020 3.150 3.020 3.050 11,850 +0.03(+0.99%)
May 13, 2010 3.020 3.070 3.010 3.020 14,125 -0.00(-0.03%)
May 12, 2010 3.100 3.110 3.020 3.021 41,624 -0.04(-1.27%)
May 11, 2010 3.060 3.100 3.050 3.060 4,650 +0.01(+0.33%)
May 10, 2010 3.080 3.230 3.010 3.050 34,625 +0.04(+1.33%)
May 07, 2010 2.950 3.150 2.950 3.010 43,742 +0.04(+1.35%)
May 06, 2010 3.300 3.300 2.767 2.970 93,937 -0.33(-10.00%)
May 05, 2010 3.300 3.350 3.270 3.300 15,189 -0.02(-0.60%)
May 04, 2010 3.410 3.450 3.300 3.320 7,796 -0.08(-2.35%)
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.