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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 1.850 1.860 1.780 1.800 17,100 -0.10(-5.21%)
Jun 27, 2002 1.861 1.900 1.750 1.899 3,600 +0.05(+2.65%)
Jun 26, 2002 1.820 1.960 1.750 1.850 33,800 -0.07(-3.65%)
Jun 25, 2002 1.880 1.950 1.880 1.920 12,300 +0.00(+0.00%)
Jun 21, 2002 1.880 1.940 1.870 1.920 11,600 +0.09(+4.92%)
Jun 20, 2002 1.820 1.899 1.820 1.830 14,100 -0.02(-1.08%)
Jun 19, 2002 1.750 1.850 1.750 1.850 9,400 +0.10(+5.71%)
Jun 18, 2002 1.720 1.750 1.680 1.750 12,300 +0.10(+6.06%)
Jun 17, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 14, 2002 1.710 1.750 1.600 1.650 21,900 -0.02(-1.20%)
Jun 12, 2002 1.721 1.721 1.670 1.670 9,000 -0.13(-7.22%)
Jun 11, 2002 1.750 1.800 1.750 1.800 18,000 +0.09(+5.20%)
Jun 10, 2002 1.770 1.780 1.711 1.711 6,900 -0.06(-3.33%)
Jun 07, 2002 1.600 1.789 1.600 1.770 3,500 -0.03(-1.67%)
Jun 06, 2002 1.700 1.850 1.700 1.800 8,600 -0.05(-2.70%)
Jun 05, 2002 1.860 1.890 1.600 1.850 12,400 -0.13(-6.52%)
May 31, 2002 1.910 2.020 1.900 1.979 38,200 -0.06(-2.99%)
May 28, 2002 1.870 2.040 1.870 2.040 15,200 +0.19(+10.27%)
May 27, 2002 1.590 1.850 1.590 1.850 113,700 +0.00(+0.00%)
May 24, 2002 1.590 1.850 1.590 1.850 113,700 +0.00(+0.00%)
May 23, 2002 1.680 1.850 1.640 1.850 46,800 +0.11(+6.32%)
May 22, 2002 1.750 1.750 1.540 1.740 33,000 -0.06(-3.33%)
May 21, 2002 1.771 1.830 1.770 1.800 17,600 -0.01(-0.55%)
May 20, 2002 1.800 1.850 1.780 1.810 30,100 -0.06(-3.16%)
May 17, 2002 1.910 1.910 1.800 1.869 33,800 +0.06(+3.26%)
May 16, 2002 1.420 1.840 1.250 1.810 50,700 +0.36(+24.83%)
May 15, 2002 1.450 1.460 1.430 1.450 3,000 +0.00(+0.00%)
May 14, 2002 1.431 1.450 1.430 1.450 26,300 -0.03(-2.03%)
May 13, 2002 1.480 1.480 1.430 1.480 11,500 -0.01(-0.67%)
May 10, 2002 1.440 1.530 1.430 1.490 29,600 +0.02(+1.36%)
May 09, 2002 1.500 1.500 1.470 1.470 4,600 -0.02(-1.34%)
May 08, 2002 1.500 1.540 1.460 1.490 13,700 -0.04(-2.61%)
May 07, 2002 1.500 1.530 1.450 1.530 21,100 +0.03(+2.00%)
May 06, 2002 1.490 1.500 1.400 1.500 5,800 +0.00(+0.00%)
May 03, 2002 1.530 1.550 1.450 1.500 28,400 -0.07(-4.46%)
May 02, 2002 1.520 1.580 1.510 1.570 22,200 +0.02(+1.29%)
May 01, 2002 1.550 1.600 1.530 1.550 139,000 +0.00(+0.00%)
Apr 30, 2002 1.530 1.600 1.480 1.550 38,800 -0.02(-1.27%)
Apr 29, 2002 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Apr 26, 2002 1.610 1.610 1.500 1.570 18,300 -0.05(-3.09%)
Apr 25, 2002 1.620 1.650 1.510 1.620 83,100 -0.03(-1.82%)
Apr 24, 2002 1.700 1.700 1.610 1.650 57,400 -0.05(-2.94%)
Apr 23, 2002 1.660 1.700 1.650 1.700 17,300 +0.00(+0.00%)
Apr 22, 2002 1.730 1.780 1.650 1.700 27,600 -0.10(-5.56%)
Apr 19, 2002 1.770 1.800 1.730 1.800 2,100 -0.07(-3.74%)
Apr 18, 2002 1.870 1.870 1.870 1.870 5,000 -0.01(-0.53%)
Apr 17, 2002 1.880 1.880 1.800 1.880 14,000 +0.06(+3.30%)
Apr 16, 2002 1.860 1.900 1.710 1.820 22,000 -0.04(-2.15%)
Apr 15, 2002 1.950 1.950 1.800 1.860 12,300 -0.12(-6.06%)
Apr 12, 2002 1.960 2.000 1.950 1.980 5,600 -0.01(-0.50%)
Apr 11, 2002 2.000 2.000 1.990 1.990 3,400 +0.00(+0.00%)
Apr 10, 2002 1.994 1.994 1.990 1.990 1,500 -0.03(-1.49%)
Apr 09, 2002 2.010 2.030 1.950 2.020 30,900 +0.02(+1.00%)
Apr 08, 2002 1.930 2.050 1.920 2.000 21,900 +0.06(+3.09%)
Apr 05, 2002 1.970 1.990 1.850 1.940 49,200 +0.02(+1.04%)
Apr 04, 2002 1.870 1.970 1.870 1.920 23,000 +0.09(+4.92%)
Apr 03, 2002 1.880 1.880 1.800 1.830 56,600 +0.01(+0.55%)
Apr 02, 2002 1.751 1.858 1.700 1.820 30,500 +0.02(+1.11%)
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.