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

Edap Tms Sa ADR (NQ: EDAP )

7.000 -0.090 (-1.27%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 24, 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 (%)
Apr 29, 2005 4.440 4.480 4.100 4.350 2,500 -0.11(-2.47%)
Apr 28, 2005 4.400 4.470 4.150 4.460 13,430 +0.06(+1.36%)
Apr 27, 2005 4.310 4.472 4.310 4.400 6,400 -0.08(-1.79%)
Apr 26, 2005 4.340 4.480 4.280 4.480 12,721 +0.18(+4.19%)
Apr 25, 2005 4.260 4.480 4.260 4.300 6,850 -0.07(-1.69%)
Apr 22, 2005 4.040 4.400 3.890 4.374 10,995 +0.37(+9.35%)
Apr 21, 2005 4.240 4.420 3.870 4.000 20,110 -0.28(-6.54%)
Apr 20, 2005 4.030 4.400 4.030 4.280 4,090 +0.04(+1.06%)
Apr 19, 2005 4.300 4.450 4.050 4.235 17,875 -0.17(-3.75%)
Apr 18, 2005 4.260 4.490 4.250 4.400 7,100 +0.04(+0.92%)
Apr 15, 2005 4.500 4.525 4.320 4.360 11,028 -0.13(-2.90%)
Apr 14, 2005 4.400 4.490 4.400 4.490 7,883 +0.02(+0.45%)
Apr 13, 2005 4.750 4.750 4.470 4.470 9,215 -0.03(-0.67%)
Apr 12, 2005 4.500 4.750 4.410 4.500 21,200 +0.01(+0.22%)
Apr 11, 2005 5.000 5.000 4.400 4.490 29,073 -0.15(-3.15%)
Apr 08, 2005 4.700 4.750 4.500 4.636 17,913 -0.07(-1.57%)
Apr 07, 2005 4.960 5.000 4.710 4.710 9,811 -0.04(-0.84%)
Apr 06, 2005 5.000 5.000 4.720 4.750 4,300 -0.20(-4.04%)
Apr 05, 2005 4.679 4.980 4.679 4.950 14,891 +0.26(+5.54%)
Apr 04, 2005 4.540 4.770 4.510 4.690 8,500 +0.07(+1.49%)
Apr 01, 2005 4.740 4.750 4.620 4.621 2,400 +0.08(+1.78%)
Mar 31, 2005 4.360 4.540 4.350 4.540 7,399 +0.06(+1.34%)
Mar 30, 2005 4.350 4.480 4.350 4.480 7,850 +0.27(+6.41%)
Mar 29, 2005 3.510 4.540 3.440 4.210 9,500 +0.49(+13.17%)
Mar 28, 2005 3.540 3.800 3.540 3.720 6,212 +0.15(+4.20%)
Mar 24, 2005 3.710 4.130 3.560 3.570 31,642 -0.33(-8.46%)
Mar 23, 2005 4.011 4.011 3.900 3.900 9,700 -0.15(-3.70%)
Mar 22, 2005 4.060 4.170 4.050 4.050 6,200 -0.01(-0.25%)
Mar 21, 2005 4.200 4.210 4.050 4.060 14,815 -0.18(-4.25%)
Mar 18, 2005 4.390 4.500 4.240 4.240 12,618 -0.04(-0.93%)
Mar 17, 2005 4.511 4.511 4.280 4.280 1,100 -0.14(-3.17%)
Mar 16, 2005 4.330 4.459 4.300 4.420 15,900 +0.07(+1.61%)
Mar 15, 2005 4.570 4.580 4.350 4.350 10,500 -0.24(-5.23%)
Mar 14, 2005 4.490 4.590 4.490 4.590 1,000 +0.18(+4.08%)
Mar 11, 2005 4.570 4.570 4.410 4.410 600 +0.00(+0.00%)
Mar 10, 2005 4.200 4.630 4.200 4.410 13,046 -0.09(-2.00%)
Mar 09, 2005 4.480 4.630 4.460 4.500 11,150 +0.05(+1.12%)
Mar 08, 2005 4.200 4.470 4.200 4.450 10,947 +0.19(+4.46%)
Mar 07, 2005 4.400 4.400 4.260 4.260 12,322 -0.10(-2.29%)
Mar 04, 2005 4.311 4.400 4.311 4.360 5,069 +0.05(+1.16%)
Mar 03, 2005 4.410 4.410 4.250 4.310 11,612 -0.10(-2.27%)
Mar 02, 2005 4.500 4.500 4.260 4.410 10,458 -0.10(-2.22%)
Mar 01, 2005 4.950 4.950 4.420 4.510 11,374 -0.30(-6.24%)
Feb 28, 2005 4.850 4.920 4.790 4.810 23,073 +0.02(+0.42%)
Feb 25, 2005 4.650 4.790 4.320 4.790 29,675 +0.29(+6.44%)
Feb 24, 2005 4.130 4.500 4.130 4.500 23,077 +0.36(+8.70%)
Feb 23, 2005 4.030 4.250 4.010 4.140 10,949 +0.10(+2.48%)
Feb 22, 2005 4.310 4.310 4.040 4.040 36,026 -0.34(-7.76%)
Feb 18, 2005 4.500 4.500 4.091 4.380 43,002 +0.07(+1.62%)
Feb 17, 2005 4.150 4.400 4.100 4.310 28,572 +0.14(+3.36%)
Feb 16, 2005 4.740 4.740 4.170 4.170 23,899 -0.23(-5.23%)
Feb 15, 2005 4.390 4.670 4.390 4.400 17,010 -0.27(-5.78%)
Feb 14, 2005 4.680 4.680 4.610 4.670 6,810 -0.10(-2.10%)
Feb 11, 2005 4.950 4.950 4.680 4.770 23,650 -0.01(-0.25%)
Feb 10, 2005 4.890 4.950 4.700 4.782 65,340 -0.10(-2.01%)
Feb 09, 2005 4.600 4.880 4.590 4.880 62,373 +0.11(+2.31%)
Feb 08, 2005 5.000 5.000 4.420 4.770 23,387 +0.18(+3.92%)
Feb 07, 2005 4.780 4.780 4.300 4.590 48,621 -0.10(-2.13%)
Feb 04, 2005 4.600 4.890 4.500 4.690 44,361 +0.06(+1.30%)
Feb 03, 2005 4.900 4.900 4.520 4.630 45,802 -0.29(-5.89%)
Feb 02, 2005 5.100 5.100 4.800 4.920 44,649 -0.19(-3.72%)
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.