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

Edap Tms Sa ADR (NQ: EDAP )

7.160 -0.180 (-2.45%)
Streaming Delayed Price Updated: 2:25 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 (%)
Mar 31, 2009 1.500 1.640 1.390 1.500 80,738 +0.25(+20.00%)
Mar 30, 2009 1.250 1.250 1.250 1.250 1,000 -0.05(-3.85%)
Mar 26, 2009 1.350 1.380 1.300 1.300 1,984 +0.05(+4.00%)
Mar 25, 2009 1.380 1.470 1.250 1.250 16,418 +0.04(+3.31%)
Mar 24, 2009 1.300 1.390 1.210 1.210 2,463 +0.01(+0.83%)
Mar 23, 2009 1.730 1.790 1.200 1.200 57,660 +0.05(+4.35%)
Mar 20, 2009 1.180 1.200 1.109 1.150 5,812 -0.05(-4.17%)
Mar 19, 2009 1.250 1.340 1.200 1.200 68,944 -0.12(-9.09%)
Mar 18, 2009 1.410 1.450 1.190 1.320 44,214 -0.28(-17.50%)
Mar 17, 2009 1.650 1.650 1.562 1.600 2,000 +0.15(+10.34%)
Mar 16, 2009 1.650 1.650 1.450 1.450 4,000 -0.19(-11.59%)
Mar 13, 2009 1.630 1.730 1.420 1.640 5,830 +0.06(+3.80%)
Mar 12, 2009 1.630 1.640 1.330 1.580 5,420 -0.01(-0.63%)
Mar 11, 2009 1.550 1.590 1.320 1.590 1,950 +0.28(+21.37%)
Mar 10, 2009 1.150 1.570 1.130 1.310 31,822 +0.11(+9.17%)
Mar 09, 2009 1.190 1.430 1.110 1.200 6,550 -0.29(-19.46%)
Mar 06, 2009 1.500 1.560 1.260 1.490 16,097 -0.16(-9.70%)
Mar 05, 2009 1.540 1.650 1.250 1.650 10,003 +0.25(+17.86%)
Mar 04, 2009 1.310 1.690 1.310 1.400 11,158 -0.25(-15.15%)
Mar 02, 2009 1.600 1.690 1.600 1.650 300 -0.05(-2.94%)
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%)
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.