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, 2012 1.840 1.890 1.830 1.830 17,972 -0.04(-2.14%)
May 29, 2012 1.870 1.870 1.870 1.870 0 +0.07(+3.89%)
May 25, 2012 1.820 1.820 1.794 1.800 5,400 -0.05(-2.70%)
May 24, 2012 1.730 1.850 1.730 1.850 5,215 -0.01(-0.54%)
May 23, 2012 1.762 1.860 1.730 1.860 20,344 +0.01(+0.54%)
May 22, 2012 1.810 1.879 1.700 1.850 19,222 +0.02(+1.09%)
May 21, 2012 1.880 1.890 1.720 1.830 33,986 +0.03(+1.67%)
May 18, 2012 1.650 1.850 1.640 1.800 57,825 +0.10(+5.88%)
May 17, 2012 1.770 1.810 1.691 1.700 46,770 -0.11(-6.08%)
May 16, 2012 1.990 1.990 1.680 1.810 183,176 -0.18(-9.05%)
May 15, 2012 1.919 1.990 1.840 1.990 29,968 +0.11(+5.85%)
May 14, 2012 1.870 2.000 1.820 1.880 103,012 +0.01(+0.53%)
May 11, 2012 1.750 1.900 1.750 1.870 33,349 +0.06(+3.31%)
May 10, 2012 1.840 1.900 1.800 1.810 59,735 -0.02(-1.09%)
May 09, 2012 1.950 1.950 1.750 1.830 121,782 -0.18(-8.96%)
May 08, 2012 2.100 2.100 1.930 2.010 49,634 -0.07(-3.34%)
May 07, 2012 1.970 2.079 1.970 2.079 3,818 +0.07(+3.45%)
May 04, 2012 2.010 2.010 1.960 2.010 29,220 -0.05(-2.38%)
May 03, 2012 2.008 2.105 1.950 2.059 55,498 +0.01(+0.44%)
May 02, 2012 2.090 2.150 2.020 2.050 10,268 -0.04(-1.91%)
May 01, 2012 2.140 2.290 2.040 2.090 135,555 -0.05(-2.34%)
Apr 30, 2012 2.100 2.200 1.975 2.140 107,267 +0.06(+2.88%)
Apr 27, 2012 2.060 2.080 1.940 2.080 82,631 +0.02(+0.97%)
Apr 26, 2012 1.940 2.140 1.850 2.060 228,968 +0.18(+9.57%)
Apr 25, 2012 1.860 1.880 1.780 1.880 84,462 +0.05(+2.73%)
Apr 24, 2012 1.720 1.850 1.720 1.830 53,142 +0.07(+3.98%)
Apr 23, 2012 1.810 1.850 1.680 1.760 46,392 -0.04(-2.22%)
Apr 20, 2012 1.700 1.890 1.700 1.800 211,261 +0.10(+5.88%)
Apr 19, 2012 1.680 1.760 1.620 1.700 131,754 -0.06(-3.41%)
Apr 18, 2012 1.760 1.857 1.670 1.760 273,840 -0.07(-3.83%)
Apr 17, 2012 1.850 2.000 1.760 1.830 2,297,157 +0.21(+12.96%)
Apr 16, 2012 1.660 1.680 1.610 1.620 20,208 -0.05(-2.99%)
Apr 13, 2012 1.670 1.690 1.600 1.670 13,274 +0.01(+0.60%)
Apr 12, 2012 1.750 1.775 1.640 1.660 95,264 -0.07(-4.05%)
Apr 11, 2012 1.733 1.800 1.700 1.730 57,161 +0.00(+0.00%)
Apr 10, 2012 1.770 1.800 1.700 1.730 33,366 -0.05(-2.81%)
Apr 09, 2012 1.850 1.900 1.750 1.780 19,755 -0.12(-6.32%)
Apr 05, 2012 1.850 1.900 1.850 1.900 5,216 +0.10(+5.56%)
Apr 04, 2012 1.810 1.888 1.800 1.800 34,552 -0.03(-1.64%)
Apr 03, 2012 1.880 1.900 1.820 1.830 21,152 -0.06(-3.05%)
Apr 02, 2012 1.900 1.950 1.810 1.887 67,542 -0.01(-0.66%)
Mar 30, 2012 1.850 1.970 1.800 1.900 94,477 +0.02(+1.06%)
Mar 29, 2012 1.950 1.950 1.880 1.880 43,800 -0.07(-3.59%)
Mar 28, 2012 1.950 1.950 1.890 1.950 37,311 +0.07(+3.72%)
Mar 27, 2012 1.900 1.980 1.850 1.880 58,661 +0.03(+1.62%)
Mar 26, 2012 1.960 2.050 1.850 1.850 106,148 -0.12(-6.09%)
Mar 23, 2012 2.270 2.270 1.950 1.970 326,425 -0.35(-15.09%)
Mar 22, 2012 2.500 2.500 2.300 2.320 24,291 -0.18(-7.20%)
Mar 21, 2012 2.330 2.600 2.200 2.500 127,533 +0.08(+3.31%)
Mar 20, 2012 2.480 2.539 2.400 2.420 67,358 -0.07(-2.81%)
Mar 19, 2012 2.450 2.630 2.450 2.490 25,661 +0.10(+4.18%)
Mar 16, 2012 2.250 2.570 2.250 2.390 112,533 +0.18(+8.14%)
Mar 15, 2012 2.120 2.250 2.120 2.210 29,089 +0.14(+6.76%)
Mar 14, 2012 2.070 2.120 2.060 2.070 9,030 +0.01(+0.49%)
Mar 13, 2012 2.110 2.150 2.000 2.060 30,044 +0.03(+1.48%)
Mar 12, 2012 2.080 2.110 2.010 2.030 3,300 -0.07(-3.33%)
Mar 09, 2012 2.050 2.160 2.010 2.100 14,950 +0.04(+1.94%)
Mar 08, 2012 2.060 2.060 2.010 2.060 22,750 +0.06(+3.00%)
Mar 07, 2012 1.980 2.100 1.980 2.000 34,240 -0.03(-1.48%)
Mar 06, 2012 2.030 2.188 2.000 2.030 28,317 -0.18(-8.27%)
Mar 05, 2012 2.180 2.230 2.110 2.213 2,375 +0.02(+1.05%)
Mar 02, 2012 2.100 2.190 2.060 2.190 7,990 +0.11(+5.29%)
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.