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

Edap Tms Sa ADR (NQ: EDAP )

7.130 +0.090 (+1.28%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 1, 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 (%)
Sep 30, 2003 1.600 1.770 1.450 1.750 9,700 +0.25(+16.67%)
Sep 29, 2003 1.539 1.710 1.240 1.500 24,950 +0.05(+3.45%)
Sep 26, 2003 1.542 1.542 1.450 1.450 2,500 -0.13(-8.23%)
Sep 25, 2003 1.580 1.580 1.580 1.580 600 +0.02(+1.28%)
Sep 24, 2003 1.478 1.560 1.478 1.560 1,200 +0.06(+4.00%)
Sep 23, 2003 1.510 1.510 1.499 1.500 6,200 +0.01(+0.67%)
Sep 22, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Sep 19, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Sep 18, 2003 1.480 1.490 1.480 1.490 3,600 -0.07(-4.49%)
Sep 17, 2003 1.561 1.561 1.560 1.560 3,100 -0.04(-2.50%)
Sep 16, 2003 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Sep 15, 2003 1.670 1.680 1.600 1.600 3,300 -0.07(-4.13%)
Sep 12, 2003 1.680 1.680 1.669 1.669 1,200 +0.20(+13.54%)
Sep 11, 2003 1.470 1.470 1.470 1.470 0 -0.04(-2.65%)
Sep 10, 2003 1.510 1.510 1.510 1.510 1,500 +0.04(+2.72%)
Sep 09, 2003 1.611 1.611 1.470 1.470 7,200 -0.14(-8.70%)
Sep 08, 2003 1.560 1.750 1.450 1.610 22,300 +0.08(+5.23%)
Sep 05, 2003 1.630 1.770 1.000 1.530 23,200 -0.10(-6.13%)
Sep 04, 2003 1.630 1.630 1.630 1.630 7,000 +0.00(+0.00%)
Sep 03, 2003 1.750 1.750 1.630 1.630 3,500 -0.16(-8.94%)
Sep 02, 2003 1.650 1.790 1.650 1.790 3,800 -0.01(-0.56%)
Aug 29, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 28, 2003 1.700 1.800 1.700 1.800 21,400 +0.11(+6.70%)
Aug 27, 2003 1.692 1.692 1.650 1.687 11,900 +0.04(+2.24%)
Aug 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 25, 2003 1.661 1.661 1.650 1.650 5,300 +0.00(+0.00%)
Aug 22, 2003 1.650 1.650 1.650 1.650 1,000 -0.16(-8.80%)
Aug 19, 2003 1.809 1.809 1.809 1.809 0 +0.00(+0.00%)
Aug 18, 2003 1.800 1.824 1.750 1.809 35,700 +0.08(+4.58%)
Aug 15, 2003 1.750 1.790 1.730 1.730 4,600 -0.01(-0.57%)
Aug 14, 2003 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Aug 13, 2003 1.730 1.770 1.730 1.740 6,400 +0.04(+2.35%)
Aug 12, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 11, 2003 1.650 1.700 1.650 1.700 6,400 -0.13(-7.10%)
Aug 08, 2003 1.750 1.830 1.750 1.830 28,200 +0.08(+4.57%)
Aug 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 06, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 05, 2003 1.750 1.750 1.750 1.750 100 +0.02(+1.16%)
Aug 04, 2003 1.700 1.730 1.680 1.730 13,000 -0.09(-4.95%)
Aug 01, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 31, 2003 1.730 1.820 1.730 1.820 8,100 +0.09(+5.20%)
Jul 30, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jul 29, 2003 1.670 1.730 1.630 1.730 3,000 +0.03(+1.76%)
Jul 28, 2003 1.650 1.700 1.651 1.700 6,900 -0.03(-1.73%)
Jul 25, 2003 1.800 1.830 1.730 1.730 31,800 +0.03(+1.76%)
Jul 24, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 23, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 22, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 21, 2003 1.700 1.700 1.700 1.700 1,000 -0.07(-3.95%)
Jul 18, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 17, 2003 1.770 1.770 1.770 1.770 10,800 -0.07(-3.86%)
Jul 16, 2003 1.750 1.879 1.640 1.841 14,500 -0.01(-0.39%)
Jul 15, 2003 1.810 1.848 1.810 1.848 5,900 +0.05(+2.68%)
Jul 14, 2003 1.810 1.880 1.800 1.800 22,500 -0.03(-1.64%)
Jul 11, 2003 1.800 1.870 1.790 1.830 38,000 -0.02(-1.08%)
Jul 10, 2003 1.750 1.850 1.640 1.850 60,900 +0.06(+3.35%)
Jul 09, 2003 1.790 1.810 1.790 1.790 12,700 -0.06(-3.24%)
Jul 08, 2003 1.700 1.880 1.680 1.850 52,900 +0.14(+8.19%)
Jul 07, 2003 1.710 1.710 1.710 1.710 1,100 -0.07(-3.93%)
Jul 03, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 02, 2003 1.710 1.780 1.700 1.780 10,600 +0.03(+1.71%)
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.