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 (%)
Aug 30, 2002 1.502 1.700 1.501 1.650 8,100 -0.06(-3.51%)
Aug 29, 2002 1.710 1.710 1.710 1.710 300 +0.01(+0.65%)
Aug 28, 2002 1.500 1.710 1.500 1.699 2,700 -0.03(-1.79%)
Aug 27, 2002 1.600 1.750 1.500 1.730 21,300 +0.13(+8.12%)
Aug 26, 2002 1.590 1.700 1.590 1.600 3,100 -0.01(-0.62%)
Aug 23, 2002 1.650 1.650 1.610 1.610 3,500 -0.09(-5.29%)
Aug 22, 2002 1.603 1.701 1.600 1.700 3,500 -0.10(-5.56%)
Aug 21, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 20, 2002 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
Aug 16, 2002 1.670 1.700 1.670 1.700 2,000 -0.23(-11.92%)
Aug 15, 2002 1.910 1.930 1.910 1.930 200 +0.00(+0.00%)
Aug 14, 2002 1.930 1.930 1.930 1.930 100 +0.08(+4.38%)
Aug 13, 2002 1.850 1.850 1.760 1.849 1,700 -0.07(-3.70%)
Aug 12, 2002 1.749 1.920 1.749 1.920 5,700 -0.03(-1.54%)
Aug 07, 2002 1.800 2.000 1.800 1.950 2,200 -0.04(-2.01%)
Aug 06, 2002 1.551 2.000 1.551 1.990 53,200 +0.19(+10.56%)
Aug 05, 2002 1.940 1.940 1.800 1.800 2,600 +0.10(+5.94%)
Aug 02, 2002 1.530 1.700 1.530 1.699 4,500 -0.05(-2.91%)
Aug 01, 2002 1.880 1.880 1.510 1.750 3,700 -0.13(-6.91%)
Jul 31, 2002 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Jul 30, 2002 1.630 1.630 1.520 1.880 21,900 +0.25(+15.34%)
Jul 29, 2002 1.900 1.900 1.560 1.630 3,111 +0.09(+5.84%)
Jul 26, 2002 1.670 1.750 1.540 1.540 8,900 -0.45(-22.57%)
Jul 25, 2002 1.989 1.989 1.989 1.989 100 +0.30(+17.69%)
Jul 24, 2002 1.840 1.840 1.690 1.690 7,200 -0.06(-3.43%)
Jul 23, 2002 1.680 1.830 1.680 1.750 2,600 -0.22(-11.17%)
Jul 22, 2002 1.790 2.060 1.560 1.970 28,900 +0.01(+0.51%)
Jul 19, 2002 2.000 2.010 1.900 1.960 4,500 -0.04(-2.00%)
Jul 17, 2002 1.860 2.000 1.860 2.000 1,600 -0.18(-8.26%)
Jul 12, 2002 2.179 2.180 1.961 2.180 5,800 +0.18(+9.00%)
Jul 11, 2002 2.100 2.150 1.880 2.000 22,300 -0.18(-8.21%)
Jul 10, 2002 2.140 2.200 2.000 2.179 58,900 +0.06(+2.78%)
Jul 09, 2002 2.150 2.150 2.120 2.120 17,100 -0.03(-1.40%)
Jul 08, 2002 2.000 2.150 2.000 2.150 59,000 +0.15(+7.50%)
Jul 05, 2002 1.930 2.040 1.930 2.000 10,000 +0.05(+2.56%)
Jul 04, 2002 1.850 1.950 1.750 1.950 14,500 +0.00(+0.00%)
Jul 03, 2002 1.850 1.950 1.750 1.950 14,500 +0.16(+9.00%)
Jul 02, 2002 1.920 1.920 1.750 1.789 8,300 -0.06(-3.30%)
Jul 01, 2002 1.880 1.980 1.850 1.850 31,300 +0.05(+2.78%)
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%)
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.