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

Edap Tms Sa ADR (NQ: EDAP )

7.200 -0.140 (-1.91%)
Streaming Delayed Price Updated: 3:03 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 (%)
May 31, 2002 1.910 2.020 1.900 1.979 38,200 -0.06(-2.99%)
May 28, 2002 1.870 2.040 1.870 2.040 15,200 +0.19(+10.27%)
May 27, 2002 1.590 1.850 1.590 1.850 113,700 +0.00(+0.00%)
May 24, 2002 1.590 1.850 1.590 1.850 113,700 +0.00(+0.00%)
May 23, 2002 1.680 1.850 1.640 1.850 46,800 +0.11(+6.32%)
May 22, 2002 1.750 1.750 1.540 1.740 33,000 -0.06(-3.33%)
May 21, 2002 1.771 1.830 1.770 1.800 17,600 -0.01(-0.55%)
May 20, 2002 1.800 1.850 1.780 1.810 30,100 -0.06(-3.16%)
May 17, 2002 1.910 1.910 1.800 1.869 33,800 +0.06(+3.26%)
May 16, 2002 1.420 1.840 1.250 1.810 50,700 +0.36(+24.83%)
May 15, 2002 1.450 1.460 1.430 1.450 3,000 +0.00(+0.00%)
May 14, 2002 1.431 1.450 1.430 1.450 26,300 -0.03(-2.03%)
May 13, 2002 1.480 1.480 1.430 1.480 11,500 -0.01(-0.67%)
May 10, 2002 1.440 1.530 1.430 1.490 29,600 +0.02(+1.36%)
May 09, 2002 1.500 1.500 1.470 1.470 4,600 -0.02(-1.34%)
May 08, 2002 1.500 1.540 1.460 1.490 13,700 -0.04(-2.61%)
May 07, 2002 1.500 1.530 1.450 1.530 21,100 +0.03(+2.00%)
May 06, 2002 1.490 1.500 1.400 1.500 5,800 +0.00(+0.00%)
May 03, 2002 1.530 1.550 1.450 1.500 28,400 -0.07(-4.46%)
May 02, 2002 1.520 1.580 1.510 1.570 22,200 +0.02(+1.29%)
May 01, 2002 1.550 1.600 1.530 1.550 139,000 +0.00(+0.00%)
Apr 30, 2002 1.530 1.600 1.480 1.550 38,800 -0.02(-1.27%)
Apr 29, 2002 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Apr 26, 2002 1.610 1.610 1.500 1.570 18,300 -0.05(-3.09%)
Apr 25, 2002 1.620 1.650 1.510 1.620 83,100 -0.03(-1.82%)
Apr 24, 2002 1.700 1.700 1.610 1.650 57,400 -0.05(-2.94%)
Apr 23, 2002 1.660 1.700 1.650 1.700 17,300 +0.00(+0.00%)
Apr 22, 2002 1.730 1.780 1.650 1.700 27,600 -0.10(-5.56%)
Apr 19, 2002 1.770 1.800 1.730 1.800 2,100 -0.07(-3.74%)
Apr 18, 2002 1.870 1.870 1.870 1.870 5,000 -0.01(-0.53%)
Apr 17, 2002 1.880 1.880 1.800 1.880 14,000 +0.06(+3.30%)
Apr 16, 2002 1.860 1.900 1.710 1.820 22,000 -0.04(-2.15%)
Apr 15, 2002 1.950 1.950 1.800 1.860 12,300 -0.12(-6.06%)
Apr 12, 2002 1.960 2.000 1.950 1.980 5,600 -0.01(-0.50%)
Apr 11, 2002 2.000 2.000 1.990 1.990 3,400 +0.00(+0.00%)
Apr 10, 2002 1.994 1.994 1.990 1.990 1,500 -0.03(-1.49%)
Apr 09, 2002 2.010 2.030 1.950 2.020 30,900 +0.02(+1.00%)
Apr 08, 2002 1.930 2.050 1.920 2.000 21,900 +0.06(+3.09%)
Apr 05, 2002 1.970 1.990 1.850 1.940 49,200 +0.02(+1.04%)
Apr 04, 2002 1.870 1.970 1.870 1.920 23,000 +0.09(+4.92%)
Apr 03, 2002 1.880 1.880 1.800 1.830 56,600 +0.01(+0.55%)
Apr 02, 2002 1.751 1.858 1.700 1.820 30,500 +0.02(+1.11%)
Apr 01, 2002 1.860 1.860 1.750 1.800 9,800 +0.09(+5.26%)
Mar 29, 2002 1.700 1.780 1.620 1.710 110,100 +0.00(+0.00%)
Mar 28, 2002 1.700 1.780 1.620 1.710 110,100 -0.11(-6.04%)
Mar 27, 2002 1.899 1.970 1.700 1.820 63,900 -0.03(-1.62%)
Mar 26, 2002 1.910 2.000 1.850 1.850 57,400 -0.15(-7.50%)
Mar 25, 2002 2.050 2.050 1.700 2.000 44,100 -0.14(-6.52%)
Mar 22, 2002 2.100 2.150 2.100 2.140 16,100 +0.09(+4.37%)
Mar 21, 2002 2.150 2.170 2.050 2.050 15,500 -0.10(-4.65%)
Mar 20, 2002 2.140 2.150 2.100 2.150 6,900 +0.07(+3.37%)
Mar 19, 2002 2.120 2.120 2.080 2.080 14,400 -0.04(-1.89%)
Mar 18, 2002 2.235 2.240 2.100 2.120 2,600 -0.13(-5.78%)
Mar 15, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 14, 2002 2.130 2.250 2.100 2.250 5,700 +0.00(+0.00%)
Mar 13, 2002 2.150 2.250 2.060 2.250 36,500 +0.07(+3.21%)
Mar 12, 2002 2.155 2.200 2.080 2.180 49,600 +0.01(+0.46%)
Mar 11, 2002 2.220 2.280 2.150 2.170 23,600 -0.03(-1.36%)
Mar 08, 2002 2.150 2.250 2.080 2.200 25,600 +0.10(+4.76%)
Mar 07, 2002 2.100 2.150 2.080 2.100 31,600 +0.00(+0.00%)
Mar 06, 2002 2.060 2.100 2.020 2.100 27,900 +0.04(+1.94%)
Mar 05, 2002 2.090 2.150 2.060 2.060 17,400 -0.09(-4.19%)
Mar 04, 2002 2.120 2.150 2.010 2.150 25,900 +0.01(+0.47%)
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.