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

Edap Tms Sa ADR (NQ: EDAP )

7.070 -0.030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2008 3.160 3.160 3.000 3.000 7,400 -0.24(-7.41%)
Jul 30, 2008 3.410 3.300 2.960 3.240 6,186 -0.17(-4.99%)
Jul 29, 2008 3.410 3.420 3.350 3.410 2,314 +0.04(+1.19%)
Jul 28, 2008 3.230 3.463 3.100 3.370 4,850 +0.39(+13.08%)
Jul 25, 2008 3.000 3.100 2.970 2.980 9,600 +0.08(+2.76%)
Jul 24, 2008 3.160 3.160 2.900 2.900 6,200 -0.38(-11.59%)
Jul 23, 2008 2.980 3.420 2.980 3.280 9,113 +0.19(+6.15%)
Jul 22, 2008 3.000 3.090 3.000 3.090 2,250 +0.09(+3.00%)
Jul 21, 2008 3.000 3.000 3.000 3.000 1,100 +0.01(+0.33%)
Jul 18, 2008 2.810 2.990 2.700 2.990 2,733 -0.01(-0.33%)
Jul 17, 2008 2.860 3.000 2.860 3.000 6,374 +0.05(+1.69%)
Jul 16, 2008 2.900 2.950 2.700 2.950 16,300 -0.02(-0.67%)
Jul 15, 2008 2.990 3.010 2.940 2.970 4,684 +0.06(+2.06%)
Jul 14, 2008 2.950 2.950 2.910 2.910 200 -0.09(-3.00%)
Jul 11, 2008 2.850 3.030 2.850 3.000 16,300 +0.10(+3.44%)
Jul 10, 2008 2.630 2.900 2.630 2.900 12,370 +0.26(+9.85%)
Jul 09, 2008 2.810 2.870 2.610 2.640 15,643 -0.23(-8.01%)
Jul 08, 2008 2.910 2.940 2.760 2.870 7,340 -0.04(-1.37%)
Jul 07, 2008 3.030 3.090 2.910 2.910 2,500 +0.00(+0.00%)
Jul 04, 2008 2.940 2.990 2.910 2.910 18,300 +0.00(+0.00%)
Jul 03, 2008 2.940 2.990 2.910 2.910 18,300 +0.03(+1.04%)
Jul 02, 2008 2.900 2.900 2.880 2.880 3,426 -0.04(-1.37%)
Jul 01, 2008 3.000 3.000 2.840 2.920 9,750 -0.11(-3.63%)
Jun 30, 2008 3.100 3.100 2.810 3.030 20,278 +0.01(+0.33%)
Jun 27, 2008 3.010 3.240 2.880 3.020 12,278 +0.02(+0.67%)
Jun 26, 2008 2.800 3.050 2.750 3.000 33,275 +0.14(+4.90%)
Jun 25, 2008 2.820 3.240 2.820 2.860 44,620 +0.03(+1.06%)
Jun 24, 2008 2.950 2.980 2.820 2.830 27,799 -0.07(-2.41%)
Jun 23, 2008 3.170 3.210 2.740 2.900 13,944 -0.22(-7.05%)
Jun 20, 2008 3.380 3.580 3.120 3.120 23,765 -0.13(-4.00%)
Jun 19, 2008 3.480 3.480 3.250 3.250 19,040 -0.24(-6.88%)
Jun 18, 2008 3.460 3.520 3.360 3.490 4,800 -0.01(-0.29%)
Jun 17, 2008 3.390 3.500 3.390 3.500 22,550 +0.13(+3.78%)
Jun 16, 2008 3.410 3.410 3.330 3.373 8,300 -0.08(-2.25%)
Jun 13, 2008 3.430 3.640 3.410 3.450 6,370 +0.00(+0.00%)
Jun 12, 2008 3.540 3.560 3.450 3.450 4,600 -0.18(-4.96%)
Jun 11, 2008 3.450 3.690 3.450 3.630 4,900 +0.18(+5.22%)
Jun 10, 2008 3.450 3.450 3.440 3.450 3,700 -0.05(-1.43%)
Jun 09, 2008 3.500 3.500 3.490 3.500 9,477 +0.00(+0.00%)
Jun 06, 2008 3.570 3.590 3.500 3.500 15,000 -0.13(-3.58%)
Jun 05, 2008 3.650 3.650 3.500 3.630 18,212 -0.02(-0.55%)
Jun 04, 2008 3.600 3.650 3.550 3.650 11,493 +0.10(+2.82%)
Jun 03, 2008 3.550 3.600 3.550 3.550 10,850 +0.00(+0.00%)
Jun 02, 2008 3.550 3.600 3.550 3.550 6,484 +0.00(+0.00%)
May 30, 2008 3.550 3.680 3.550 3.550 7,352 +0.01(+0.28%)
May 29, 2008 3.600 3.770 3.510 3.540 10,148 -0.05(-1.39%)
May 28, 2008 3.570 3.600 3.560 3.590 5,300 +0.03(+0.84%)
May 27, 2008 3.860 3.920 3.550 3.560 9,023 -0.15(-4.04%)
May 26, 2008 3.910 3.910 3.650 3.710 11,350 +0.00(+0.00%)
May 23, 2008 3.910 3.910 3.650 3.710 11,350 -0.05(-1.33%)
May 22, 2008 3.910 3.910 3.700 3.760 1,135 +0.11(+3.01%)
May 21, 2008 3.700 3.728 3.550 3.650 24,500 -0.01(-0.27%)
May 20, 2008 3.780 3.780 3.660 3.660 6,825 -0.06(-1.61%)
May 19, 2008 3.880 4.000 3.510 3.720 28,078 +0.07(+1.89%)
May 16, 2008 3.950 3.950 3.650 3.651 23,633 -0.14(-3.67%)
May 15, 2008 3.800 3.808 3.750 3.790 3,912 -0.01(-0.27%)
May 14, 2008 3.800 3.870 3.800 3.800 4,935 -0.05(-1.30%)
May 13, 2008 3.850 3.950 3.850 3.850 700 -0.05(-1.28%)
May 12, 2008 3.900 3.900 3.800 3.900 3,900 -0.00(-0.00%)
May 09, 2008 3.970 4.000 3.900 3.900 6,400 +0.20(+5.41%)
May 08, 2008 3.770 3.850 3.700 3.700 9,100 -0.20(-5.13%)
May 07, 2008 3.890 3.900 3.890 3.900 718 +0.12(+3.07%)
May 06, 2008 3.900 3.900 3.650 3.784 11,923 +0.03(+0.91%)
May 05, 2008 3.550 3.770 3.460 3.750 8,100 +0.15(+4.17%)
May 02, 2008 3.490 3.620 3.490 3.600 4,286 +0.05(+1.41%)
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.