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

Edap Tms Sa ADR (NQ: EDAP )

6.840 -0.250 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2008 3.440 3.440 3.440 3.440 170 -0.06(-1.71%)
Apr 29, 2008 3.540 3.550 3.440 3.500 1,900 -0.13(-3.58%)
Apr 28, 2008 3.550 3.670 3.320 3.630 8,844 +0.18(+5.22%)
Apr 25, 2008 3.360 3.740 3.270 3.450 17,890 +0.15(+4.54%)
Apr 24, 2008 3.270 3.580 3.270 3.300 5,024 +0.01(+0.30%)
Apr 23, 2008 3.330 3.550 3.290 3.290 3,170 -0.02(-0.60%)
Apr 22, 2008 3.340 3.700 3.310 3.310 2,520 -0.09(-2.65%)
Apr 21, 2008 3.470 3.590 3.310 3.400 6,842 +0.07(+2.10%)
Apr 18, 2008 3.650 3.780 3.310 3.330 2,436 -0.15(-4.31%)
Apr 17, 2008 3.920 3.920 3.460 3.480 14,450 -0.08(-2.25%)
Apr 16, 2008 3.760 3.760 3.450 3.560 25,290 -0.09(-2.47%)
Apr 15, 2008 3.800 3.800 3.460 3.650 12,071 -0.19(-4.95%)
Apr 14, 2008 3.710 3.850 3.450 3.840 13,059 -0.06(-1.54%)
Apr 11, 2008 3.720 3.910 3.720 3.900 3,900 +0.05(+1.30%)
Apr 10, 2008 3.590 3.850 3.590 3.850 14,026 +0.30(+8.45%)
Apr 09, 2008 3.450 3.550 3.450 3.550 4,800 +0.21(+6.29%)
Apr 08, 2008 3.110 3.460 3.050 3.340 27,680 +0.28(+9.15%)
Apr 07, 2008 3.580 3.600 3.000 3.060 15,200 -0.30(-8.82%)
Apr 04, 2008 3.300 3.520 3.300 3.356 8,331 -0.08(-2.44%)
Apr 03, 2008 3.200 3.440 3.178 3.440 6,688 +0.34(+10.90%)
Apr 02, 2008 3.230 3.250 3.000 3.102 27,025 -0.10(-3.06%)
Apr 01, 2008 3.880 3.880 3.160 3.200 27,704 -0.33(-9.35%)
Mar 31, 2008 3.900 3.920 3.530 3.530 5,963 -0.32(-8.31%)
Mar 28, 2008 3.780 3.940 3.780 3.850 10,353 +0.10(+2.67%)
Mar 27, 2008 3.610 3.750 3.510 3.750 19,061 +0.15(+4.16%)
Mar 26, 2008 3.860 3.900 3.310 3.600 21,205 -0.15(-4.00%)
Mar 25, 2008 3.910 3.980 3.620 3.750 24,949 -0.15(-3.85%)
Mar 24, 2008 3.980 4.030 3.900 3.900 15,144 -0.10(-2.50%)
Mar 21, 2008 4.010 4.170 3.930 4.000 7,300 +0.00(+0.00%)
Mar 20, 2008 4.010 4.170 3.930 4.000 7,300 -0.36(-8.25%)
Mar 19, 2008 3.870 4.470 3.870 4.360 70,861 +0.31(+7.65%)
Mar 18, 2008 4.000 4.180 3.440 4.050 12,147 +0.06(+1.50%)
Mar 17, 2008 4.230 4.300 3.910 3.990 11,901 -0.30(-6.99%)
Mar 14, 2008 4.400 4.400 4.020 4.290 10,700 -0.08(-1.83%)
Mar 13, 2008 4.400 4.430 4.370 4.370 4,100 -0.03(-0.68%)
Mar 12, 2008 4.300 4.500 4.060 4.400 5,230 +0.19(+4.51%)
Mar 11, 2008 4.290 4.420 4.120 4.210 7,100 -0.06(-1.41%)
Mar 10, 2008 4.640 4.640 4.260 4.270 4,700 -0.42(-8.95%)
Mar 07, 2008 4.720 4.720 4.650 4.690 8,495 -0.01(-0.21%)
Mar 06, 2008 4.680 4.790 4.680 4.700 7,905 -0.03(-0.63%)
Mar 05, 2008 4.730 4.790 4.680 4.730 8,914 +0.05(+1.07%)
Mar 04, 2008 4.450 4.840 4.140 4.680 18,103 +0.34(+7.83%)
Mar 03, 2008 4.020 4.460 4.010 4.340 24,666 +0.24(+5.85%)
Feb 29, 2008 4.040 4.140 4.040 4.100 6,770 -0.05(-1.20%)
Feb 28, 2008 4.270 4.300 4.150 4.150 3,350 +0.08(+1.97%)
Feb 27, 2008 4.670 4.700 4.030 4.070 39,796 -0.53(-11.52%)
Feb 26, 2008 4.750 4.750 4.580 4.600 3,800 -0.15(-3.16%)
Feb 25, 2008 4.750 4.760 4.550 4.750 14,591 -0.06(-1.25%)
Feb 22, 2008 4.900 4.910 4.750 4.810 3,205 -0.14(-2.83%)
Feb 21, 2008 5.090 5.120 4.800 4.950 22,911 -0.05(-1.00%)
Feb 20, 2008 5.020 5.050 5.000 5.000 2,600 +0.00(+0.00%)
Feb 19, 2008 4.900 5.050 4.900 5.000 18,171 +0.14(+2.88%)
Feb 18, 2008 4.750 4.900 4.750 4.860 8,600 +0.00(+0.00%)
Feb 15, 2008 4.750 4.900 4.750 4.860 8,600 +0.22(+4.74%)
Feb 14, 2008 4.650 4.710 4.580 4.640 4,000 -0.04(-0.85%)
Feb 13, 2008 4.460 4.740 4.380 4.680 17,836 +0.36(+8.33%)
Feb 12, 2008 4.460 4.460 4.300 4.320 7,200 -0.14(-3.14%)
Feb 11, 2008 4.400 4.460 4.340 4.460 12,700 +0.18(+4.21%)
Feb 08, 2008 4.310 4.360 4.230 4.280 4,700 -0.10(-2.29%)
Feb 07, 2008 4.060 4.400 4.060 4.380 9,320 +0.31(+7.62%)
Feb 06, 2008 4.070 4.090 3.920 4.070 12,917 +0.16(+4.09%)
Feb 05, 2008 3.880 3.910 3.880 3.910 400 +0.03(+0.78%)
Feb 04, 2008 3.760 3.980 3.670 3.880 4,229 +0.09(+2.37%)
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.