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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Mar 28, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 27, 2003 1.750 1.750 1.750 1.750 3,600 +0.00(+0.00%)
Mar 26, 2003 1.750 1.750 1.750 1.750 3,500 -0.10(-5.41%)
Mar 25, 2003 1.850 1.850 1.850 1.850 2,500 +0.08(+4.52%)
Mar 24, 2003 1.770 1.800 1.750 1.770 18,700 -0.12(-6.35%)
Mar 21, 2003 1.870 1.890 1.870 1.890 62,200 -0.01(-0.53%)
Mar 20, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 19, 2003 1.880 1.900 1.880 1.900 9,400 +0.08(+4.40%)
Mar 18, 2003 1.850 1.930 1.800 1.820 7,000 -0.03(-1.62%)
Mar 17, 2003 1.860 1.920 1.850 1.850 10,100 -0.02(-1.07%)
Mar 14, 2003 1.700 1.870 1.700 1.870 38,600 +0.02(+1.08%)
Mar 13, 2003 1.430 1.850 1.420 1.850 47,100 +0.35(+23.33%)
Mar 12, 2003 1.500 1.510 1.500 1.500 9,300 +0.07(+4.90%)
Mar 11, 2003 1.670 1.690 1.430 1.430 43,400 -0.27(-15.88%)
Mar 10, 2003 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Mar 07, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 06, 2003 1.720 1.720 1.690 1.700 600 -0.04(-2.30%)
Mar 05, 2003 1.740 1.740 1.740 1.740 600 -0.03(-1.69%)
Mar 04, 2003 1.770 1.770 1.770 1.770 10,500 -0.02(-1.12%)
Mar 03, 2003 1.790 1.790 1.790 1.790 200 +0.02(+1.13%)
Feb 28, 2003 1.800 1.800 1.770 1.770 1,100 -0.03(-1.67%)
Feb 27, 2003 1.800 1.860 1.800 1.800 9,600 +0.01(+0.56%)
Feb 26, 2003 1.860 1.860 1.790 1.790 4,000 +0.13(+7.83%)
Feb 25, 2003 1.720 1.720 1.660 1.660 3,100 -0.04(-2.35%)
Feb 24, 2003 1.750 1.750 1.700 1.700 2,600 +0.00(+0.00%)
Feb 21, 2003 1.800 1.800 1.700 1.700 4,900 -0.08(-4.49%)
Feb 20, 2003 1.800 1.800 1.780 1.780 4,400 -0.02(-1.11%)
Feb 19, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 18, 2003 1.760 1.830 1.760 1.800 2,600 -0.03(-1.64%)
Feb 14, 2003 1.720 1.830 1.720 1.830 600 +0.05(+2.81%)
Feb 13, 2003 1.750 1.780 1.750 1.780 200 +0.10(+5.95%)
Feb 12, 2003 1.680 1.680 1.680 1.680 200 -0.08(-4.55%)
Feb 11, 2003 1.740 1.760 1.670 1.760 25,100 +0.06(+3.53%)
Feb 10, 2003 1.670 1.710 1.670 1.700 14,000 +0.02(+1.19%)
Feb 07, 2003 1.680 1.680 1.680 1.680 25,000 -0.02(-1.18%)
Feb 06, 2003 1.700 1.700 1.700 1.700 100 +0.02(+1.19%)
Feb 05, 2003 1.650 1.700 1.650 1.680 2,500 +0.04(+2.44%)
Feb 04, 2003 1.610 1.640 1.610 1.640 10,700 -0.10(-5.78%)
Feb 03, 2003 1.640 1.751 1.640 1.741 17,900 -0.04(-2.21%)
Jan 31, 2003 1.660 1.780 1.660 1.780 6,500 +0.13(+8.06%)
Jan 30, 2003 1.600 1.650 1.520 1.647 42,085 +0.05(+2.95%)
Jan 28, 2003 1.610 1.610 1.610 1.600 2,500 -0.12(-6.98%)
Jan 27, 2003 1.520 1.720 1.520 1.720 41,700 -0.02(-1.27%)
Jan 24, 2003 1.695 1.760 1.650 1.742 16,000 -0.03(-1.58%)
Jan 23, 2003 1.650 1.770 1.650 1.770 16,800 +0.06(+3.32%)
Jan 22, 2003 1.620 1.750 1.620 1.713 29,100 +0.08(+5.10%)
Jan 21, 2003 1.550 1.630 1.550 1.630 24,700 +0.06(+4.15%)
Jan 17, 2003 1.530 1.565 1.530 1.565 16,900 +0.05(+3.64%)
Jan 16, 2003 1.510 1.540 1.510 1.510 24,400 -0.02(-1.31%)
Jan 15, 2003 1.500 1.530 1.470 1.530 55,700 +0.00(+0.00%)
Jan 14, 2003 1.500 1.530 1.500 1.530 22,600 -0.02(-1.29%)
Jan 13, 2003 1.480 1.550 1.420 1.550 64,400 +0.10(+6.90%)
Jan 10, 2003 1.450 1.480 1.450 1.450 40,500 +0.00(+0.00%)
Jan 09, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 08, 2003 1.450 1.450 1.450 1.450 5,000 +0.00(+0.00%)
Jan 07, 2003 1.350 1.450 1.350 1.450 17,300 -0.05(-3.33%)
Jan 06, 2003 1.500 1.530 1.370 1.500 28,700 -0.02(-1.32%)
Jan 03, 2003 1.290 1.520 1.290 1.520 58,600 +0.32(+26.67%)
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.