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 (%)
Feb 28, 2003 1.800 1.800 1.770 1.770 1,100 -0.03(-1.67%)
Feb 27, 2003 1.800 1.860 1.800 1.800 9,600 +0.01(+0.56%)
Feb 26, 2003 1.860 1.860 1.790 1.790 4,000 +0.13(+7.83%)
Feb 25, 2003 1.720 1.720 1.660 1.660 3,100 -0.04(-2.35%)
Feb 24, 2003 1.750 1.750 1.700 1.700 2,600 +0.00(+0.00%)
Feb 21, 2003 1.800 1.800 1.700 1.700 4,900 -0.08(-4.49%)
Feb 20, 2003 1.800 1.800 1.780 1.780 4,400 -0.02(-1.11%)
Feb 19, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 18, 2003 1.760 1.830 1.760 1.800 2,600 -0.03(-1.64%)
Feb 14, 2003 1.720 1.830 1.720 1.830 600 +0.05(+2.81%)
Feb 13, 2003 1.750 1.780 1.750 1.780 200 +0.10(+5.95%)
Feb 12, 2003 1.680 1.680 1.680 1.680 200 -0.08(-4.55%)
Feb 11, 2003 1.740 1.760 1.670 1.760 25,100 +0.06(+3.53%)
Feb 10, 2003 1.670 1.710 1.670 1.700 14,000 +0.02(+1.19%)
Feb 07, 2003 1.680 1.680 1.680 1.680 25,000 -0.02(-1.18%)
Feb 06, 2003 1.700 1.700 1.700 1.700 100 +0.02(+1.19%)
Feb 05, 2003 1.650 1.700 1.650 1.680 2,500 +0.04(+2.44%)
Feb 04, 2003 1.610 1.640 1.610 1.640 10,700 -0.10(-5.78%)
Feb 03, 2003 1.640 1.751 1.640 1.741 17,900 -0.04(-2.21%)
Jan 31, 2003 1.660 1.780 1.660 1.780 6,500 +0.13(+8.06%)
Jan 30, 2003 1.600 1.650 1.520 1.647 42,085 +0.05(+2.95%)
Jan 28, 2003 1.610 1.610 1.610 1.600 2,500 -0.12(-6.98%)
Jan 27, 2003 1.520 1.720 1.520 1.720 41,700 -0.02(-1.27%)
Jan 24, 2003 1.695 1.760 1.650 1.742 16,000 -0.03(-1.58%)
Jan 23, 2003 1.650 1.770 1.650 1.770 16,800 +0.06(+3.32%)
Jan 22, 2003 1.620 1.750 1.620 1.713 29,100 +0.08(+5.10%)
Jan 21, 2003 1.550 1.630 1.550 1.630 24,700 +0.06(+4.15%)
Jan 17, 2003 1.530 1.565 1.530 1.565 16,900 +0.05(+3.64%)
Jan 16, 2003 1.510 1.540 1.510 1.510 24,400 -0.02(-1.31%)
Jan 15, 2003 1.500 1.530 1.470 1.530 55,700 +0.00(+0.00%)
Jan 14, 2003 1.500 1.530 1.500 1.530 22,600 -0.02(-1.29%)
Jan 13, 2003 1.480 1.550 1.420 1.550 64,400 +0.10(+6.90%)
Jan 10, 2003 1.450 1.480 1.450 1.450 40,500 +0.00(+0.00%)
Jan 09, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 08, 2003 1.450 1.450 1.450 1.450 5,000 +0.00(+0.00%)
Jan 07, 2003 1.350 1.450 1.350 1.450 17,300 -0.05(-3.33%)
Jan 06, 2003 1.500 1.530 1.370 1.500 28,700 -0.02(-1.32%)
Jan 03, 2003 1.290 1.520 1.290 1.520 58,600 +0.32(+26.67%)
Jan 02, 2003 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Dec 31, 2002 1.170 1.250 1.170 1.200 10,100 -0.07(-5.85%)
Dec 30, 2002 1.230 1.340 1.200 1.275 123,800 +0.05(+4.48%)
Dec 27, 2002 1.240 1.250 1.170 1.220 38,000 -0.02(-1.61%)
Dec 26, 2002 1.200 1.270 1.200 1.240 10,300 +0.00(+0.00%)
Dec 24, 2002 1.150 1.280 1.150 1.240 8,000 +0.06(+5.08%)
Dec 23, 2002 1.150 1.180 1.150 1.180 1,900 +0.02(+1.72%)
Dec 20, 2002 1.160 1.160 1.160 1.160 400 -0.03(-2.52%)
Dec 19, 2002 1.180 1.190 1.150 1.190 26,400 -0.02(-1.65%)
Dec 18, 2002 1.270 1.270 1.210 1.210 700 -0.13(-9.70%)
Dec 17, 2002 1.270 1.420 1.270 1.340 4,200 +0.04(+3.08%)
Dec 16, 2002 1.170 1.330 1.170 1.300 6,800 +0.10(+8.33%)
Dec 13, 2002 1.330 1.330 1.200 1.200 12,900 -0.10(-7.69%)
Dec 12, 2002 1.210 1.280 1.210 1.300 16,500 +0.05(+4.00%)
Dec 11, 2002 1.220 1.250 1.220 1.250 1,900 +0.03(+2.46%)
Dec 10, 2002 1.250 1.250 1.220 1.220 3,500 -0.03(-2.40%)
Dec 09, 2002 1.220 1.250 1.220 1.250 3,300 -0.15(-10.71%)
Dec 06, 2002 1.350 1.400 1.350 1.400 11,200 -0.02(-1.41%)
Dec 05, 2002 1.360 1.420 1.360 1.420 5,600 +0.12(+9.23%)
Dec 04, 2002 1.400 1.410 1.230 1.300 56,200 -0.05(-3.70%)
Dec 03, 2002 1.400 1.460 1.350 1.350 7,700 +0.02(+1.50%)
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.