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 30, 2003 1.750 1.780 1.750 1.750 15,600 +0.05(+2.94%)
May 29, 2003 1.750 1.750 1.680 1.700 8,000 -0.10(-5.56%)
May 28, 2003 1.620 1.800 1.620 1.800 6,300 +0.05(+2.86%)
May 27, 2003 1.620 1.750 1.620 1.750 121,900 -0.05(-2.78%)
May 23, 2003 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
May 22, 2003 1.820 1.820 1.800 1.800 11,100 -0.07(-3.74%)
May 21, 2003 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
May 20, 2003 1.920 1.920 1.870 1.870 6,500 -0.03(-1.58%)
May 19, 2003 1.800 1.900 1.800 1.900 4,600 +0.10(+5.56%)
May 16, 2003 1.800 1.800 1.800 1.800 400 -0.02(-1.10%)
May 15, 2003 1.820 1.850 1.820 1.820 9,700 +0.02(+1.11%)
May 14, 2003 1.800 1.800 1.800 1.800 6,700 +0.00(+0.00%)
May 13, 2003 1.800 1.890 1.800 1.800 14,000 -0.06(-3.23%)
May 12, 2003 1.650 1.860 1.600 1.860 4,400 +0.03(+1.64%)
May 09, 2003 1.650 1.830 1.650 1.830 1,400 +0.05(+2.81%)
May 08, 2003 1.780 1.780 1.780 1.780 300 +0.03(+1.71%)
May 07, 2003 1.750 1.750 1.750 1.750 600 +0.00(+0.00%)
May 06, 2003 1.650 1.800 1.650 1.750 7,400 -0.09(-4.89%)
May 05, 2003 1.850 1.850 1.840 1.840 15,000 +0.04(+2.22%)
May 02, 2003 1.650 1.800 1.650 1.800 2,200 +0.05(+2.86%)
May 01, 2003 1.750 1.750 1.750 1.750 3,000 -0.08(-4.37%)
Apr 30, 2003 1.850 1.850 1.780 1.830 11,900 -0.02(-1.08%)
Apr 29, 2003 1.850 1.900 1.850 1.850 26,500 +0.02(+1.09%)
Apr 28, 2003 1.850 1.910 1.830 1.830 1,400 -0.02(-1.08%)
Apr 25, 2003 1.800 1.850 1.800 1.850 5,600 +0.05(+2.78%)
Apr 24, 2003 1.690 1.800 1.690 1.800 11,800 +0.01(+0.56%)
Apr 23, 2003 1.790 1.790 1.790 1.790 100 +0.04(+2.29%)
Apr 22, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Apr 21, 2003 1.750 1.750 1.750 1.750 6,100 -0.01(-0.57%)
Apr 17, 2003 1.730 1.760 1.730 1.760 400 +0.04(+2.33%)
Apr 16, 2003 1.720 1.720 1.720 1.720 800 +0.11(+6.83%)
Apr 15, 2003 1.610 1.610 1.610 1.610 500 -0.04(-2.42%)
Apr 14, 2003 1.650 1.650 1.650 1.650 4,900 +0.06(+3.77%)
Apr 11, 2003 1.550 1.590 1.490 1.590 3,700 -0.06(-3.64%)
Apr 10, 2003 1.660 1.660 1.650 1.650 2,200 +0.14(+9.27%)
Apr 09, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Apr 08, 2003 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Apr 07, 2003 1.740 1.740 1.470 1.500 16,400 -0.33(-18.03%)
Apr 04, 2003 1.830 1.830 1.830 1.830 5,500 +0.07(+3.98%)
Apr 03, 2003 1.870 1.870 1.750 1.760 21,500 -0.09(-4.86%)
Apr 02, 2003 1.770 1.850 1.770 1.850 31,900 +0.10(+5.71%)
Apr 01, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
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%)
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.