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

Edap Tms Sa ADR (NQ: EDAP )

7.300 -0.130 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Apr 30, 2004 3.100 3.240 2.530 2.680 95,300 -0.28(-9.46%)
Apr 29, 2004 3.540 3.610 2.910 2.960 285,500 -0.51(-14.70%)
Apr 28, 2004 2.880 3.520 2.872 3.470 444,300 +0.41(+13.40%)
Apr 27, 2004 2.540 3.080 2.450 3.060 245,500 +0.46(+17.69%)
Apr 26, 2004 2.740 2.740 2.400 2.600 88,900 -0.06(-2.26%)
Apr 23, 2004 2.940 2.940 2.600 2.660 89,400 -0.05(-1.85%)
Apr 22, 2004 2.840 3.370 2.550 2.710 967,900 +0.11(+4.23%)
Apr 21, 2004 2.020 3.100 2.020 2.600 506,500 +0.52(+25.00%)
Apr 20, 2004 2.130 2.140 2.080 2.080 9,100 -0.01(-0.48%)
Apr 19, 2004 2.000 2.140 1.970 2.090 30,700 +0.06(+2.96%)
Apr 16, 2004 2.100 2.130 2.030 2.030 21,200 -0.07(-3.33%)
Apr 15, 2004 2.100 2.100 2.100 2.100 2,200 -0.02(-0.94%)
Apr 14, 2004 2.000 2.120 2.000 2.120 21,200 +0.09(+4.43%)
Apr 13, 2004 2.010 2.062 2.000 2.030 20,200 -0.10(-4.69%)
Apr 12, 2004 2.140 2.140 2.010 2.130 16,700 +0.03(+1.43%)
Apr 08, 2004 2.080 2.120 1.950 2.100 21,800 +0.02(+0.96%)
Apr 07, 2004 2.100 2.120 2.080 2.080 22,200 -0.03(-1.42%)
Apr 06, 2004 2.120 2.300 2.100 2.110 24,200 -0.01(-0.47%)
Apr 05, 2004 2.140 2.160 2.010 2.120 32,100 +0.07(+3.41%)
Apr 02, 2004 2.030 2.480 1.960 2.050 192,800 +0.02(+0.99%)
Apr 01, 2004 2.050 2.050 1.990 2.030 11,900 +0.00(+0.00%)
Mar 31, 2004 1.800 2.120 1.780 2.030 100,600 +0.31(+18.02%)
Mar 30, 2004 1.720 1.770 1.720 1.720 9,300 +0.00(+0.00%)
Mar 29, 2004 1.730 1.730 1.720 1.720 1,000 -0.03(-1.71%)
Mar 26, 2004 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 25, 2004 1.750 1.880 1.750 1.750 62,000 -0.02(-1.10%)
Mar 24, 2004 1.900 1.900 1.770 1.770 19,700 -0.14(-7.36%)
Mar 23, 2004 2.000 2.000 1.800 1.910 5,500 -0.15(-7.28%)
Mar 22, 2004 2.020 2.085 1.930 2.060 43,700 +0.13(+6.74%)
Mar 19, 2004 2.000 2.029 1.930 1.930 9,800 -0.13(-6.31%)
Mar 18, 2004 2.040 2.079 2.040 2.060 700 +0.00(+0.00%)
Mar 17, 2004 2.050 2.080 2.020 2.060 33,800 +0.06(+3.00%)
Mar 16, 2004 1.965 2.110 1.940 2.000 40,500 -0.03(-1.48%)
Mar 15, 2004 1.990 2.030 1.800 2.030 57,100 +0.11(+5.73%)
Mar 12, 2004 1.980 1.980 1.820 1.920 23,200 +0.08(+4.35%)
Mar 11, 2004 1.830 1.870 1.810 1.840 55,500 -0.08(-4.12%)
Mar 10, 2004 1.870 1.980 1.850 1.919 51,200 +0.07(+3.73%)
Mar 09, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 08, 2004 1.810 1.850 1.810 1.850 15,000 +0.04(+2.21%)
Mar 05, 2004 1.790 1.810 1.790 1.810 8,600 +0.06(+3.37%)
Mar 04, 2004 1.790 1.790 1.710 1.751 18,200 -0.04(-2.18%)
Mar 03, 2004 1.790 1.790 1.780 1.790 5,600 +0.08(+4.68%)
Mar 02, 2004 1.745 1.769 1.710 1.710 11,300 -0.09(-5.00%)
Mar 01, 2004 1.800 1.800 1.710 1.800 5,600 +0.01(+0.56%)
Feb 27, 2004 1.790 1.800 1.790 1.790 5,800 +0.08(+4.68%)
Feb 26, 2004 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 25, 2004 1.710 1.710 1.710 1.710 1,200 -0.09(-5.00%)
Feb 24, 2004 1.790 1.800 1.780 1.800 7,500 +0.05(+2.86%)
Feb 23, 2004 1.750 1.750 1.750 1.750 500 +0.04(+2.34%)
Feb 20, 2004 1.710 1.710 1.710 1.710 5,000 +0.00(+0.00%)
Feb 19, 2004 1.660 1.780 1.630 1.710 8,100 +0.05(+3.01%)
Feb 18, 2004 1.750 1.750 1.660 1.660 2,800 -0.11(-6.21%)
Feb 17, 2004 1.700 1.770 1.700 1.770 6,100 +0.11(+6.63%)
Feb 13, 2004 1.660 1.730 1.660 1.660 6,900 -0.04(-2.35%)
Feb 12, 2004 1.650 1.700 1.650 1.700 2,000 -0.03(-1.73%)
Feb 11, 2004 1.730 1.750 1.720 1.730 17,300 +0.01(+0.58%)
Feb 10, 2004 1.720 1.720 1.720 1.720 1,000 +0.03(+1.78%)
Feb 09, 2004 1.650 1.700 1.650 1.690 7,400 +0.08(+4.97%)
Feb 06, 2004 1.650 1.660 1.610 1.610 5,000 -0.07(-4.17%)
Feb 05, 2004 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 04, 2004 1.680 1.760 1.680 1.680 5,700 -0.02(-1.18%)
Feb 03, 2004 1.710 1.710 1.700 1.700 6,700 +0.00(+0.00%)
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.