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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2007 5.710 5.920 5.710 5.740 1,700 -0.01(-0.17%)
Sep 27, 2007 5.800 5.920 5.750 5.750 8,204 -0.03(-0.52%)
Sep 26, 2007 6.000 6.000 5.760 5.780 16,304 -0.20(-3.34%)
Sep 25, 2007 5.830 5.980 5.810 5.980 2,300 +0.08(+1.36%)
Sep 24, 2007 5.930 5.940 5.890 5.900 13,299 -0.07(-1.17%)
Sep 21, 2007 5.880 6.040 5.810 5.970 13,376 +0.16(+2.75%)
Sep 20, 2007 5.920 6.020 5.770 5.810 27,610 -0.15(-2.52%)
Sep 19, 2007 6.120 6.350 5.650 5.960 38,692 -0.27(-4.33%)
Sep 18, 2007 6.110 6.390 6.100 6.230 7,722 +0.14(+2.30%)
Sep 17, 2007 6.390 6.390 6.090 6.090 9,454 -0.22(-3.49%)
Sep 14, 2007 6.390 6.400 6.160 6.310 8,000 -0.09(-1.47%)
Sep 13, 2007 6.460 6.460 6.250 6.404 12,237 +0.05(+0.85%)
Sep 12, 2007 6.500 6.680 6.160 6.350 13,007 +0.07(+1.11%)
Sep 11, 2007 6.060 6.420 6.020 6.280 5,900 +0.03(+0.48%)
Sep 10, 2007 6.430 6.490 5.880 6.250 11,268 -0.01(-0.16%)
Sep 07, 2007 5.930 6.430 5.880 6.260 13,911 +0.17(+2.79%)
Sep 06, 2007 5.950 6.320 5.930 6.090 15,391 +0.04(+0.73%)
Sep 05, 2007 6.280 6.280 6.000 6.046 8,639 -0.32(-5.09%)
Sep 04, 2007 6.270 7.150 6.000 6.370 32,129 +0.02(+0.31%)
Aug 31, 2007 5.550 6.530 5.550 6.350 17,684 +0.85(+15.45%)
Aug 30, 2007 5.150 5.500 4.920 5.500 9,724 +0.45(+8.91%)
Aug 29, 2007 4.980 5.230 4.950 5.050 15,882 +0.07(+1.41%)
Aug 28, 2007 4.900 5.210 4.900 4.980 8,708 -0.02(-0.40%)
Aug 27, 2007 5.220 5.440 4.900 5.000 17,397 -0.21(-4.03%)
Aug 24, 2007 5.318 5.800 5.200 5.210 15,533 -0.24(-4.40%)
Aug 23, 2007 5.780 5.780 5.450 5.450 4,500 -0.29(-5.07%)
Aug 22, 2007 5.580 5.780 5.580 5.741 2,300 +0.15(+2.70%)
Aug 21, 2007 5.540 5.600 5.500 5.590 1,300 +0.07(+1.23%)
Aug 20, 2007 5.450 5.600 5.410 5.522 5,673 +0.04(+0.77%)
Aug 17, 2007 5.000 5.500 4.720 5.480 26,870 +0.48(+9.60%)
Aug 16, 2007 5.699 5.730 4.600 5.000 40,122 -0.80(-13.79%)
Aug 15, 2007 5.800 5.800 5.620 5.800 19,472 -0.01(-0.17%)
Aug 14, 2007 5.930 6.000 5.810 5.810 3,746 -0.19(-3.17%)
Aug 13, 2007 6.170 6.170 5.800 6.000 5,850 -0.04(-0.66%)
Aug 10, 2007 6.040 6.110 6.040 6.040 2,300 -0.19(-3.05%)
Aug 09, 2007 6.190 6.230 6.040 6.230 3,694 -0.07(-1.11%)
Aug 08, 2007 6.190 6.500 6.190 6.300 2,500 +0.11(+1.78%)
Aug 07, 2007 6.200 6.420 6.050 6.190 3,484 +0.06(+0.98%)
Aug 06, 2007 6.100 6.260 5.998 6.130 14,450 -0.07(-1.13%)
Aug 03, 2007 6.240 6.440 6.140 6.200 7,685 -0.31(-4.76%)
Aug 02, 2007 6.080 6.590 6.080 6.510 7,353 +0.33(+5.43%)
Aug 01, 2007 6.640 6.780 6.175 6.175 14,408 -0.46(-7.00%)
Jul 31, 2007 6.650 6.820 6.570 6.640 10,186 -0.06(-0.90%)
Jul 30, 2007 6.740 6.950 6.590 6.700 9,196 -0.10(-1.47%)
Jul 27, 2007 6.570 6.980 6.570 6.800 5,711 +0.09(+1.34%)
Jul 26, 2007 6.850 6.850 6.570 6.710 17,050 -0.15(-2.24%)
Jul 25, 2007 6.800 7.000 6.750 6.864 8,885 +0.16(+2.45%)
Jul 24, 2007 7.010 7.030 6.700 6.700 7,667 +0.00(+0.00%)
Jul 23, 2007 6.650 7.140 6.600 6.700 14,087 +0.00(+0.00%)
Jul 20, 2007 7.030 7.030 6.510 6.700 13,416 -0.15(-2.19%)
Jul 19, 2007 6.860 6.890 6.700 6.850 13,750 -0.01(-0.15%)
Jul 18, 2007 7.350 7.350 6.820 6.860 25,023 -0.41(-5.64%)
Jul 17, 2007 7.251 7.350 7.200 7.270 9,810 -0.03(-0.41%)
Jul 16, 2007 7.700 7.700 7.290 7.300 11,479 -0.28(-3.69%)
Jul 13, 2007 7.900 7.960 7.510 7.580 17,066 -0.42(-5.25%)
Jul 12, 2007 7.520 8.000 7.488 8.000 26,765 +0.43(+5.68%)
Jul 11, 2007 7.390 7.570 7.260 7.570 23,008 +0.27(+3.70%)
Jul 10, 2007 7.410 7.850 7.100 7.300 19,952 -0.20(-2.67%)
Jul 09, 2007 6.910 7.680 6.910 7.500 35,524 +0.49(+6.99%)
Jul 06, 2007 6.860 7.070 6.860 7.010 16,870 +0.04(+0.57%)
Jul 05, 2007 6.720 7.010 6.720 6.970 12,666 +0.08(+1.16%)
Jul 03, 2007 6.750 6.890 6.740 6.890 9,899 +0.04(+0.55%)
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.