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

Edap Tms Sa ADR (NQ: EDAP )

7.040 UNCHANGED
Streaming Delayed Price Updated: 1:52 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, 2010 2.350 2.490 2.350 2.410 9,200 +0.09(+3.87%)
Sep 29, 2010 2.355 2.390 2.320 2.320 8,850 -0.01(-0.42%)
Sep 28, 2010 2.340 2.350 2.330 2.330 3,800 -0.01(-0.43%)
Sep 27, 2010 2.340 2.370 2.300 2.340 2,970 -0.00(-0.04%)
Sep 24, 2010 2.352 2.352 2.300 2.341 24,326 +0.00(+0.04%)
Sep 23, 2010 2.370 2.428 2.340 2.340 4,000 -0.08(-3.31%)
Sep 22, 2010 2.380 2.459 2.360 2.420 10,724 +0.11(+4.76%)
Sep 21, 2010 2.320 2.380 2.300 2.310 21,877 -0.01(-0.43%)
Sep 20, 2010 2.390 2.420 2.320 2.320 19,575 -0.01(-0.43%)
Sep 17, 2010 2.320 2.439 2.300 2.330 3,908 -0.09(-3.64%)
Sep 15, 2010 2.530 2.530 2.360 2.418 18,591 -0.09(-3.67%)
Sep 14, 2010 2.470 2.540 2.390 2.510 44,283 +0.04(+1.62%)
Sep 13, 2010 2.430 2.570 2.430 2.470 75,750 +0.09(+3.69%)
Sep 10, 2010 2.350 2.430 2.260 2.382 82,500 +0.00(+0.08%)
Sep 09, 2010 2.430 2.640 2.300 2.380 141,253 -0.08(-3.25%)
Sep 08, 2010 2.340 3.450 2.340 2.460 1,458,494 +0.23(+10.31%)
Sep 07, 2010 2.260 2.350 2.230 2.230 26,419 -0.01(-0.44%)
Sep 03, 2010 2.150 2.240 2.140 2.240 17,010 +0.06(+2.75%)
Sep 02, 2010 2.340 2.340 2.000 2.180 35,320 -0.12(-5.22%)
Sep 01, 2010 2.250 2.300 2.210 2.300 19,042 +0.05(+2.22%)
Aug 31, 2010 2.190 2.290 2.190 2.250 30,233 +0.13(+6.13%)
Aug 30, 2010 2.110 2.200 2.110 2.120 5,200 +0.01(+0.47%)
Aug 27, 2010 2.150 2.160 2.110 2.110 4,200 -0.02(-0.93%)
Aug 26, 2010 2.110 2.170 2.110 2.130 13,283 +0.10(+4.93%)
Aug 25, 2010 2.050 2.099 2.030 2.030 1,800 -0.12(-5.58%)
Aug 24, 2010 2.180 2.250 2.030 2.150 52,240 -0.19(-8.12%)
Aug 23, 2010 2.450 2.478 2.310 2.340 8,154 -0.05(-2.09%)
Aug 20, 2010 2.440 2.460 2.340 2.390 18,140 +0.03(+1.27%)
Aug 19, 2010 2.280 2.490 2.180 2.360 56,230 +0.16(+7.27%)
Aug 18, 2010 2.080 2.220 2.060 2.200 33,324 +0.10(+4.76%)
Aug 17, 2010 2.090 2.110 2.070 2.100 28,300 +0.00(+0.00%)
Aug 16, 2010 2.050 2.100 2.050 2.100 8,098 +0.05(+2.27%)
Aug 13, 2010 2.060 2.140 2.000 2.053 23,450 -0.02(-0.81%)
Aug 12, 2010 2.090 2.090 2.010 2.070 30,600 -0.03(-1.43%)
Aug 11, 2010 2.150 2.150 2.100 2.100 26,265 -0.07(-3.23%)
Aug 10, 2010 2.110 2.190 2.110 2.170 35,884 +0.02(+0.93%)
Aug 09, 2010 2.110 2.150 2.100 2.150 11,784 +0.03(+1.42%)
Aug 06, 2010 2.170 2.170 2.120 2.120 3,300 +0.01(+0.47%)
Aug 05, 2010 2.140 2.140 2.100 2.110 15,581 -0.03(-1.54%)
Aug 04, 2010 2.150 2.170 2.140 2.143 7,100 -0.03(-1.24%)
Aug 03, 2010 2.130 2.170 2.040 2.170 9,900 +0.04(+1.88%)
Aug 02, 2010 2.100 2.170 2.040 2.130 5,250 +0.06(+2.90%)
Jul 30, 2010 2.120 2.121 2.070 2.070 14,916 -0.05(-2.36%)
Jul 28, 2010 2.130 2.120 2.120 2.120 16,400 -0.01(-0.47%)
Jul 27, 2010 2.142 2.142 2.110 2.130 3,650 -0.02(-0.83%)
Jul 26, 2010 2.170 2.180 2.140 2.148 13,817 +0.01(+0.37%)
Jul 23, 2010 2.100 2.170 2.040 2.140 6,400 +0.02(+0.94%)
Jul 22, 2010 2.070 2.120 2.060 2.120 12,053 +0.04(+1.92%)
Jul 21, 2010 2.164 2.164 2.060 2.080 2,810 -0.09(-4.15%)
Jul 20, 2010 2.050 2.170 2.050 2.170 1,500 +0.14(+6.89%)
Jul 19, 2010 2.240 2.240 1.990 2.030 19,958 -0.12(-5.58%)
Jul 16, 2010 2.280 2.280 2.150 2.150 5,536 -0.02(-0.92%)
Jul 15, 2010 2.141 2.170 2.139 2.170 4,050 +0.01(+0.46%)
Jul 14, 2010 2.140 2.180 2.140 2.160 3,700 +0.04(+1.89%)
Jul 13, 2010 2.110 2.175 2.020 2.120 41,910 -0.03(-1.40%)
Jul 12, 2010 2.280 2.280 2.100 2.150 31,300 +0.04(+1.90%)
Jul 09, 2010 2.030 2.188 2.030 2.110 23,816 +0.06(+2.93%)
Jul 08, 2010 2.050 2.100 1.890 2.050 24,023 -0.05(-2.38%)
Jul 07, 2010 2.020 2.147 1.960 2.100 30,116 +0.07(+3.45%)
Jul 06, 2010 2.080 2.100 2.030 2.030 38,504 -0.07(-3.33%)
Jul 02, 2010 2.160 2.180 2.030 2.100 41,141 -0.07(-3.23%)
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.