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

Edap Tms Sa ADR (NQ: EDAP )

6.880 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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, 2009 4.240 4.240 3.980 4.000 127,858 -0.08(-1.96%)
Sep 29, 2009 4.170 4.260 4.070 4.080 112,645 -0.12(-2.86%)
Sep 28, 2009 4.140 4.300 4.090 4.200 182,177 +0.07(+1.69%)
Sep 25, 2009 4.100 4.190 3.880 4.130 284,630 +0.03(+0.73%)
Sep 24, 2009 4.310 4.350 4.030 4.100 310,899 -0.13(-3.07%)
Sep 23, 2009 4.560 4.800 4.210 4.230 786,228 -0.11(-2.54%)
Sep 22, 2009 4.130 4.420 4.110 4.340 401,631 +0.23(+5.60%)
Sep 21, 2009 4.190 4.210 4.030 4.110 225,576 -0.12(-2.84%)
Sep 18, 2009 4.190 4.340 4.110 4.230 229,757 +0.03(+0.72%)
Sep 17, 2009 4.280 4.440 4.010 4.200 574,887 -0.08(-1.87%)
Sep 16, 2009 4.570 4.690 4.200 4.280 707,232 -0.29(-6.35%)
Sep 15, 2009 4.790 5.080 4.550 4.570 797,324 -0.10(-2.14%)
Sep 14, 2009 4.510 5.100 4.300 4.670 1,457,154 +0.20(+4.47%)
Sep 11, 2009 3.910 5.180 3.910 4.470 4,903,290 +0.56(+14.32%)
Sep 10, 2009 3.960 4.080 3.780 3.910 520,795 +0.13(+3.44%)
Sep 09, 2009 3.850 4.140 3.696 3.780 670,459 -0.08(-2.07%)
Sep 08, 2009 4.180 4.270 3.820 3.860 887,922 -0.29(-6.99%)
Sep 04, 2009 4.120 4.370 4.110 4.150 515,279 +0.02(+0.48%)
Sep 03, 2009 4.310 4.600 4.100 4.130 577,199 -0.26(-5.92%)
Sep 02, 2009 4.200 4.780 4.020 4.390 1,685,505 +0.19(+4.52%)
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.