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

Edap Tms Sa ADR (NQ: EDAP )

7.210 +0.170 (+2.41%)
Streaming Delayed Price Updated: 11:40 AM 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, 2011 1.750 1.850 1.722 1.750 45,779 +0.03(+1.74%)
Sep 29, 2011 1.960 2.100 1.500 1.720 177,287 -0.25(-12.69%)
Sep 28, 2011 2.140 2.140 1.900 1.970 81,303 -0.22(-10.05%)
Sep 27, 2011 2.220 2.330 2.120 2.190 18,482 -0.01(-0.45%)
Sep 26, 2011 2.314 2.314 2.130 2.200 25,520 -0.10(-4.35%)
Sep 23, 2011 2.212 2.377 2.150 2.300 54,630 +0.13(+5.99%)
Sep 22, 2011 2.330 2.401 2.060 2.170 38,698 -0.33(-13.17%)
Sep 21, 2011 2.470 2.598 2.431 2.499 11,705 -0.00(-0.03%)
Sep 20, 2011 2.749 2.790 2.500 2.500 41,094 -0.14(-5.30%)
Sep 19, 2011 2.550 2.650 2.500 2.640 27,270 +0.02(+0.76%)
Sep 16, 2011 2.500 2.700 2.400 2.620 57,728 +0.12(+4.80%)
Sep 15, 2011 2.450 2.500 2.310 2.500 38,300 +0.15(+6.38%)
Sep 14, 2011 2.260 2.350 2.258 2.350 43,400 +0.02(+0.86%)
Sep 13, 2011 2.300 2.370 2.130 2.330 81,352 +0.09(+4.02%)
Sep 12, 2011 2.040 2.290 2.010 2.240 44,190 +0.11(+5.16%)
Sep 09, 2011 2.190 2.240 2.080 2.130 12,424 -0.09(-4.05%)
Sep 08, 2011 2.160 2.240 2.160 2.220 16,391 +0.04(+1.79%)
Sep 07, 2011 2.200 2.200 2.040 2.181 31,026 +0.16(+7.97%)
Sep 06, 2011 1.800 2.050 1.780 2.020 61,304 -0.08(-3.81%)
Sep 02, 2011 2.060 2.120 2.020 2.100 19,342 -0.06(-2.78%)
Sep 01, 2011 2.190 2.230 2.090 2.160 37,740 -0.05(-2.26%)
Aug 31, 2011 2.298 2.298 2.200 2.210 62,412 -0.13(-5.74%)
Aug 30, 2011 2.270 2.441 2.150 2.345 85,565 -0.14(-5.46%)
Aug 29, 2011 2.350 2.480 2.230 2.480 57,322 +0.18(+7.83%)
Aug 26, 2011 2.290 2.320 2.200 2.300 15,657 +0.04(+1.77%)
Aug 25, 2011 2.300 2.300 2.190 2.260 33,644 +0.01(+0.44%)
Aug 24, 2011 2.130 2.285 2.130 2.250 73,950 +0.13(+6.13%)
Aug 23, 2011 2.090 2.180 2.000 2.120 124,398 +0.02(+0.95%)
Aug 22, 2011 2.160 2.253 1.970 2.100 66,421 +0.00(+0.00%)
Aug 19, 2011 2.100 2.210 1.830 2.100 171,283 -0.10(-4.55%)
Aug 18, 2011 2.360 2.360 2.140 2.200 106,008 -0.21(-8.71%)
Aug 17, 2011 2.350 2.508 2.290 2.410 82,726 +0.06(+2.55%)
Aug 16, 2011 2.320 2.350 2.100 2.350 114,678 +0.03(+1.29%)
Aug 15, 2011 2.410 2.554 2.250 2.320 203,330 -0.05(-2.11%)
Aug 12, 2011 2.540 2.600 2.280 2.370 84,676 -0.08(-3.27%)
Aug 11, 2011 2.530 2.540 2.420 2.450 64,703 +0.05(+2.08%)
Aug 10, 2011 2.550 2.653 2.250 2.400 110,440 -0.29(-10.78%)
Aug 09, 2011 2.540 2.690 2.380 2.690 110,737 +0.36(+15.45%)
Aug 08, 2011 2.520 2.700 2.300 2.330 191,010 -0.37(-13.70%)
Aug 05, 2011 2.940 2.950 2.240 2.700 310,231 -0.15(-5.26%)
Aug 04, 2011 3.230 3.230 2.630 2.850 413,147 -0.40(-12.31%)
Aug 03, 2011 3.890 3.890 3.150 3.250 420,156 -0.03(-0.91%)
Aug 02, 2011 3.430 3.570 3.250 3.280 50,810 -0.15(-4.43%)
Aug 01, 2011 3.540 3.590 3.400 3.432 28,997 -0.05(-1.38%)
Jul 29, 2011 3.500 3.587 3.400 3.480 35,687 -0.03(-0.85%)
Jul 28, 2011 3.590 3.690 3.505 3.510 45,776 -0.07(-1.96%)
Jul 27, 2011 3.690 3.760 3.520 3.580 81,296 -0.11(-2.98%)
Jul 26, 2011 3.730 3.899 3.680 3.690 92,061 -0.14(-3.66%)
Jul 25, 2011 4.020 4.020 3.800 3.830 69,130 -0.24(-5.90%)
Jul 22, 2011 4.200 4.260 4.070 4.070 74,330 -0.20(-4.68%)
Jul 21, 2011 4.010 4.350 4.010 4.270 216,202 +0.26(+6.48%)
Jul 20, 2011 3.820 4.070 3.691 4.010 87,812 +0.19(+4.98%)
Jul 19, 2011 3.760 3.850 3.670 3.820 52,450 +0.11(+2.96%)
Jul 18, 2011 3.670 3.710 3.580 3.710 38,550 +0.02(+0.54%)
Jul 15, 2011 3.700 3.720 3.560 3.690 38,947 -0.05(-1.31%)
Jul 14, 2011 3.770 3.930 3.690 3.739 111,621 -0.00(-0.03%)
Jul 13, 2011 3.560 3.870 3.460 3.740 162,898 +0.17(+4.76%)
Jul 12, 2011 3.460 3.590 3.450 3.570 26,672 +0.07(+2.00%)
Jul 11, 2011 3.360 3.600 3.360 3.500 47,200 +0.09(+2.64%)
Jul 08, 2011 3.310 3.430 3.310 3.410 24,123 +0.00(+0.00%)
Jul 07, 2011 3.350 3.490 3.310 3.410 117,094 +0.10(+3.02%)
Jul 06, 2011 3.300 3.350 3.300 3.310 48,870 +0.00(+0.00%)
Jul 05, 2011 3.270 3.330 3.270 3.310 20,550 -0.02(-0.60%)
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.