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 (%)
Feb 27, 2009 1.700 1.880 1.600 1.700 13,400 -0.07(-3.95%)
Feb 26, 2009 1.770 1.770 1.610 1.770 5,340 +0.24(+15.69%)
Feb 25, 2009 1.900 1.900 1.400 1.530 12,417 -0.46(-23.12%)
Feb 24, 2009 1.850 1.990 1.640 1.990 11,500 -0.02(-1.00%)
Feb 23, 2009 1.850 2.010 1.850 2.010 600 -0.01(-0.50%)
Feb 20, 2009 1.825 2.020 1.800 2.020 5,425 +0.02(+1.00%)
Feb 19, 2009 1.810 2.000 1.610 2.000 2,400 +0.00(+0.00%)
Feb 18, 2009 1.800 2.020 1.800 2.000 1,400 -0.06(-2.91%)
Feb 17, 2009 2.000 2.060 1.720 2.060 7,193 +0.09(+4.57%)
Feb 13, 2009 2.040 2.040 1.550 1.970 9,424 -0.03(-1.50%)
Feb 12, 2009 1.600 2.000 1.600 2.000 1,600 +0.05(+2.56%)
Feb 11, 2009 2.000 2.000 1.850 1.950 4,276 -0.03(-1.52%)
Feb 10, 2009 2.050 2.050 1.980 1.980 900 -0.07(-3.42%)
Feb 09, 2009 2.050 2.050 2.000 2.050 5,178 +0.05(+2.51%)
Feb 06, 2009 2.050 2.050 2.000 2.000 1,100 -0.05(-2.44%)
Feb 05, 2009 2.040 2.050 1.950 2.050 3,540 +0.05(+2.50%)
Feb 04, 2009 2.000 2.050 1.996 2.000 6,532 +0.01(+0.50%)
Feb 03, 2009 1.690 1.990 1.690 1.990 6,620 +0.56(+39.16%)
Feb 02, 2009 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jan 30, 2009 1.400 1.430 1.400 1.430 1,200 -0.05(-3.38%)
Jan 28, 2009 1.600 1.480 1.480 1.480 4,700 -0.07(-4.52%)
Jan 27, 2009 1.880 1.880 1.370 1.550 15,207 +0.10(+6.90%)
Jan 26, 2009 1.510 1.950 1.440 1.450 9,486 -0.19(-11.58%)
Jan 23, 2009 1.640 1.760 1.640 1.640 700 -0.03(-1.80%)
Jan 22, 2009 1.550 1.700 1.450 1.670 8,728 +0.16(+10.60%)
Jan 21, 2009 1.750 1.750 1.410 1.510 3,590 -0.03(-1.95%)
Jan 20, 2009 1.700 1.800 1.390 1.540 14,400 -0.34(-18.09%)
Jan 16, 2009 1.900 1.900 1.880 1.880 200 +0.07(+3.87%)
Jan 15, 2009 1.840 1.840 1.810 1.810 200 -0.08(-4.36%)
Jan 13, 2009 1.893 1.893 1.893 1.893 0 -0.03(-1.43%)
Jan 12, 2009 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Jan 09, 2009 1.780 1.920 1.760 1.920 300 +0.18(+10.34%)
Jan 08, 2009 1.510 1.740 1.490 1.740 1,005 -0.21(-10.77%)
Jan 07, 2009 1.650 1.950 1.650 1.950 3,050 +0.05(+2.63%)
Jan 06, 2009 1.700 1.900 1.620 1.900 7,800 +0.06(+3.26%)
Jan 05, 2009 1.760 1.870 1.750 1.840 3,400 +0.18(+10.84%)
Jan 02, 2009 1.500 1.660 1.440 1.660 13,100 +0.22(+15.28%)
Dec 31, 2008 1.350 1.500 1.275 1.440 9,818 +0.05(+3.60%)
Dec 30, 2008 1.400 1.500 1.300 1.390 5,477 +0.01(+0.72%)
Dec 29, 2008 1.330 1.380 1.250 1.380 4,365 +0.08(+6.15%)
Dec 26, 2008 1.240 1.300 1.240 1.300 5,550 +0.06(+4.84%)
Dec 24, 2008 1.210 1.500 1.210 1.240 1,425 -0.01(-0.80%)
Dec 23, 2008 1.100 1.500 1.100 1.250 61,858 +0.05(+4.17%)
Dec 22, 2008 1.200 1.288 1.110 1.200 5,475 +0.00(+0.00%)
Dec 19, 2008 1.200 1.210 1.200 1.200 5,000 +0.00(+0.00%)
Dec 18, 2008 1.260 1.260 1.200 1.200 5,100 -0.01(-0.83%)
Dec 17, 2008 1.210 1.300 1.200 1.210 25,349 -0.08(-6.20%)
Dec 16, 2008 1.340 1.340 1.290 1.290 6,301 +0.00(+0.00%)
Dec 15, 2008 1.330 1.500 1.290 1.290 7,172 -0.10(-7.19%)
Dec 12, 2008 1.220 1.400 1.220 1.390 1,750 -0.02(-1.42%)
Dec 11, 2008 1.300 1.450 1.200 1.410 9,149 +0.11(+8.46%)
Dec 10, 2008 1.280 1.470 1.280 1.300 5,300 -0.09(-6.47%)
Dec 09, 2008 1.400 1.400 1.390 1.390 1,000 -0.10(-6.71%)
Dec 08, 2008 1.300 1.490 1.300 1.490 1,600 +0.22(+17.32%)
Dec 05, 2008 1.400 1.400 1.270 1.270 6,400 -0.13(-9.29%)
Dec 04, 2008 1.411 1.450 1.390 1.400 3,014 -0.05(-3.45%)
Dec 03, 2008 1.450 1.500 1.410 1.450 13,720 -0.05(-3.56%)
Dec 02, 2008 1.500 1.572 1.500 1.504 5,102 +0.04(+2.99%)
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.