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 (%)
Oct 29, 2004 2.510 2.640 2.500 2.630 8,400 +0.05(+1.94%)
Oct 28, 2004 2.500 2.690 2.350 2.580 30,800 +0.14(+5.74%)
Oct 27, 2004 2.480 2.480 2.440 2.440 4,900 +0.02(+0.83%)
Oct 26, 2004 2.361 2.500 2.361 2.420 3,400 +0.02(+0.83%)
Oct 25, 2004 2.270 2.430 2.270 2.400 17,700 +0.10(+4.35%)
Oct 22, 2004 2.380 2.380 2.110 2.300 23,700 -0.06(-2.54%)
Oct 21, 2004 2.460 2.460 2.360 2.360 15,600 -0.10(-4.07%)
Oct 20, 2004 2.371 2.580 2.371 2.460 7,800 +0.11(+4.68%)
Oct 19, 2004 2.600 2.660 2.350 2.350 14,100 -0.16(-6.37%)
Oct 18, 2004 2.230 2.600 2.230 2.510 21,500 +0.29(+13.06%)
Oct 15, 2004 2.350 2.700 2.220 2.220 23,800 -0.18(-7.50%)
Oct 14, 2004 2.170 2.890 2.170 2.400 124,300 +0.34(+16.50%)
Oct 13, 2004 2.060 2.060 2.060 2.060 2,000 +0.00(+0.00%)
Oct 12, 2004 2.170 2.170 2.060 2.060 4,000 -0.12(-5.50%)
Oct 11, 2004 2.060 2.180 2.060 2.180 1,800 +0.11(+5.26%)
Oct 08, 2004 2.071 2.071 2.071 2.071 300 -0.12(-5.43%)
Oct 07, 2004 2.040 2.190 2.040 2.190 26,700 +0.15(+7.35%)
Oct 06, 2004 2.040 2.040 2.040 2.040 3,800 +0.03(+1.49%)
Oct 05, 2004 2.010 2.030 2.010 2.010 3,000 -0.03(-1.47%)
Oct 04, 2004 2.000 2.040 2.000 2.040 11,000 +0.00(+0.00%)
Oct 01, 2004 1.960 2.050 1.960 2.040 5,300 +0.01(+0.49%)
Sep 30, 2004 1.900 2.110 1.880 2.030 13,500 +0.15(+7.98%)
Sep 29, 2004 1.930 1.950 1.880 1.880 10,800 -0.05(-2.59%)
Sep 28, 2004 1.900 2.000 1.880 1.930 17,900 +0.07(+3.76%)
Sep 27, 2004 1.910 2.050 1.810 1.860 16,600 -0.05(-2.62%)
Sep 24, 2004 1.940 1.940 1.820 1.910 3,400 +0.04(+2.14%)
Sep 23, 2004 1.870 1.870 1.800 1.870 4,300 -0.03(-1.58%)
Sep 22, 2004 1.750 1.990 1.750 1.900 10,200 -0.09(-4.52%)
Sep 21, 2004 1.960 1.990 1.770 1.990 2,100 +0.06(+3.11%)
Sep 20, 2004 1.900 2.250 1.640 1.930 86,200 +0.06(+3.21%)
Sep 17, 2004 1.950 2.050 1.860 1.870 11,100 +0.02(+1.08%)
Sep 16, 2004 1.910 1.910 1.850 1.850 1,800 -0.10(-5.18%)
Sep 15, 2004 1.860 2.000 1.850 1.951 7,300 +0.10(+5.46%)
Sep 14, 2004 1.810 1.850 1.810 1.850 600 +0.05(+2.78%)
Sep 13, 2004 2.050 2.160 1.800 1.800 33,300 -0.38(-17.43%)
Sep 10, 2004 2.170 2.240 2.150 2.180 9,000 +0.00(+0.00%)
Sep 09, 2004 2.170 2.180 2.100 2.180 2,700 +0.07(+3.32%)
Sep 08, 2004 2.110 2.110 2.110 2.110 7,000 +0.00(+0.00%)
Sep 07, 2004 2.181 2.181 2.040 2.110 4,300 +0.03(+1.44%)
Sep 03, 2004 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Sep 02, 2004 2.200 2.200 2.030 2.080 1,300 -0.01(-0.48%)
Sep 01, 2004 2.120 2.120 2.090 2.090 3,800 +0.00(+0.00%)
Aug 31, 2004 1.760 2.110 1.760 2.090 7,100 +0.06(+2.96%)
Aug 30, 2004 2.031 2.031 2.030 2.030 3,800 +0.01(+0.50%)
Aug 27, 2004 2.230 2.230 2.020 2.020 30,100 -0.13(-6.05%)
Aug 26, 2004 2.050 2.150 2.030 2.150 8,700 +0.04(+1.90%)
Aug 25, 2004 2.110 2.110 2.060 2.110 3,100 -0.01(-0.47%)
Aug 24, 2004 2.031 2.120 2.031 2.120 300 +0.07(+3.41%)
Aug 23, 2004 2.050 2.050 2.050 2.050 1,000 +0.04(+1.94%)
Aug 20, 2004 2.120 2.130 2.011 2.011 4,500 +0.00(+0.05%)
Aug 19, 2004 2.040 2.080 2.010 2.010 13,300 -0.11(-5.19%)
Aug 18, 2004 2.270 2.270 2.100 2.120 1,600 +0.12(+6.00%)
Aug 17, 2004 2.450 2.450 1.910 2.000 21,900 +0.19(+10.50%)
Aug 16, 2004 1.910 1.920 1.760 1.810 11,200 -0.10(-5.24%)
Aug 13, 2004 1.890 1.930 1.890 1.910 14,800 -0.09(-4.50%)
Aug 12, 2004 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 11, 2004 2.080 2.150 1.950 2.000 20,400 -0.14(-6.54%)
Aug 10, 2004 2.160 2.180 1.980 2.140 17,700 +0.03(+1.42%)
Aug 09, 2004 2.260 2.270 2.110 2.110 6,250 -0.10(-4.52%)
Aug 06, 2004 2.200 2.210 2.130 2.210 2,600 +0.05(+2.31%)
Aug 05, 2004 2.190 2.190 2.120 2.160 16,000 +0.03(+1.41%)
Aug 04, 2004 1.920 2.270 1.920 2.130 3,000 -0.04(-1.84%)
Aug 03, 2004 2.091 2.299 2.020 2.170 6,900 -0.03(-1.32%)
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.