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 (%)
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%)
May 02, 2005 4.390 4.440 3.990 4.260 6,019 -0.09(-2.07%)
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%)
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.