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 (%)
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%)
Jan 04, 2012 1.670 1.700 1.610 1.660 6,073 -0.03(-1.78%)
Dec 30, 2011 1.630 1.770 1.630 1.690 63,760 +0.06(+3.68%)
Dec 29, 2011 1.650 1.680 1.610 1.630 39,350 -0.06(-3.55%)
Dec 28, 2011 1.670 1.700 1.650 1.690 11,600 +0.04(+2.42%)
Dec 27, 2011 1.630 1.690 1.620 1.650 28,122 +0.05(+3.12%)
Dec 23, 2011 1.670 1.710 1.600 1.600 43,285 -0.05(-3.03%)
Dec 21, 2011 1.709 1.710 1.650 1.650 10,677 +0.00(+0.00%)
Dec 20, 2011 1.780 1.800 1.650 1.650 69,257 -0.12(-6.78%)
Dec 19, 2011 1.800 1.830 1.750 1.770 21,061 -0.03(-1.67%)
Dec 16, 2011 1.780 1.839 1.750 1.800 21,300 +0.02(+1.12%)
Dec 15, 2011 1.850 1.850 1.730 1.780 27,892 +0.01(+0.56%)
Dec 14, 2011 1.890 1.890 1.750 1.770 14,200 -0.10(-5.35%)
Dec 13, 2011 1.970 2.050 1.839 1.870 43,931 -0.12(-6.03%)
Dec 12, 2011 1.990 2.000 1.943 1.990 16,759 +0.04(+2.05%)
Dec 09, 2011 1.750 2.000 1.590 1.950 56,229 +0.23(+13.37%)
Dec 08, 2011 1.680 1.750 1.680 1.720 12,646 +0.01(+0.58%)
Dec 07, 2011 1.707 1.710 1.680 1.710 12,423 +0.00(+0.00%)
Dec 06, 2011 1.640 1.720 1.611 1.710 26,192 +0.10(+6.21%)
Dec 05, 2011 1.720 1.720 1.550 1.610 19,696 +0.04(+2.55%)
Dec 02, 2011 1.700 1.710 1.530 1.570 36,066 -0.11(-6.55%)
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.