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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 5.240 5.240 4.990 5.090 51,402 +0.13(+2.62%)
Jan 28, 2005 5.010 5.010 4.910 4.960 18,127 +0.01(+0.20%)
Jan 27, 2005 5.250 5.250 4.860 4.950 38,097 +0.05(+1.02%)
Jan 26, 2005 5.500 5.500 4.850 4.900 89,048 -0.08(-1.57%)
Jan 25, 2005 4.800 5.460 4.750 4.978 89,407 +0.18(+3.71%)
Jan 24, 2005 4.510 4.990 4.510 4.800 82,299 +0.30(+6.67%)
Jan 21, 2005 4.420 5.160 4.420 4.500 77,964 +0.08(+1.81%)
Jan 20, 2005 4.100 4.460 4.060 4.420 57,180 +0.35(+8.60%)
Jan 19, 2005 3.850 4.090 3.810 4.070 163,170 +0.22(+5.71%)
Jan 18, 2005 3.850 3.850 3.800 3.850 97,673 +0.00(+0.00%)
Jan 14, 2005 3.680 3.960 3.670 3.850 73,120 +0.21(+5.77%)
Jan 13, 2005 3.580 3.650 3.580 3.640 19,500 -0.10(-2.67%)
Jan 12, 2005 3.510 3.740 3.510 3.740 10,650 +0.19(+5.35%)
Jan 11, 2005 3.490 3.970 3.410 3.550 53,765 -0.25(-6.58%)
Jan 10, 2005 3.500 3.810 3.500 3.800 27,520 +0.19(+5.20%)
Jan 07, 2005 3.580 3.700 3.580 3.612 25,900 -0.07(-1.85%)
Jan 06, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Jan 05, 2005 3.640 3.750 3.500 3.680 15,640 -0.02(-0.54%)
Jan 04, 2005 3.740 3.810 3.570 3.700 23,380 -0.04(-1.07%)
Jan 03, 2005 3.700 3.840 3.650 3.740 49,297 -0.06(-1.58%)
Dec 31, 2004 3.900 3.920 3.800 3.800 4,350 +0.07(+1.88%)
Dec 30, 2004 3.780 3.790 3.700 3.730 8,300 -0.05(-1.32%)
Dec 29, 2004 3.650 3.830 3.650 3.780 28,700 +0.06(+1.61%)
Dec 28, 2004 3.460 3.731 3.450 3.720 14,300 +0.27(+7.83%)
Dec 27, 2004 3.890 3.890 3.290 3.450 52,500 +0.05(+1.47%)
Dec 23, 2004 3.400 3.445 3.400 3.400 13,400 +0.04(+1.19%)
Dec 22, 2004 3.370 3.400 3.300 3.360 30,600 +0.04(+1.20%)
Dec 21, 2004 3.300 3.390 3.250 3.320 4,800 +0.01(+0.30%)
Dec 20, 2004 3.179 3.310 3.131 3.310 21,600 +0.13(+4.09%)
Dec 17, 2004 3.160 3.180 3.150 3.180 8,000 +0.03(+0.95%)
Dec 16, 2004 3.400 3.400 3.100 3.150 12,100 +0.02(+0.64%)
Dec 15, 2004 3.150 3.169 3.010 3.130 6,100 -0.05(-1.54%)
Dec 14, 2004 3.190 3.200 3.051 3.179 14,200 -0.01(-0.34%)
Dec 13, 2004 3.150 3.210 3.010 3.190 14,200 +0.21(+7.05%)
Dec 10, 2004 3.000 3.030 2.970 2.980 8,300 -0.02(-0.67%)
Dec 09, 2004 3.000 3.090 2.970 3.000 15,000 -0.07(-2.28%)
Dec 08, 2004 3.100 3.150 2.990 3.070 28,200 -0.03(-0.97%)
Dec 07, 2004 3.100 3.180 3.070 3.100 27,800 +0.02(+0.65%)
Dec 06, 2004 3.010 3.130 2.970 3.080 50,700 +0.12(+4.05%)
Dec 03, 2004 2.860 2.990 2.860 2.960 17,600 +0.11(+3.86%)
Dec 02, 2004 2.900 2.970 2.850 2.850 44,500 -0.04(-1.38%)
Dec 01, 2004 2.700 2.900 2.670 2.890 46,800 +0.15(+5.44%)
Nov 30, 2004 2.620 2.900 2.620 2.741 31,300 -0.07(-2.46%)
Nov 29, 2004 2.570 2.870 2.550 2.810 20,900 +0.01(+0.36%)
Nov 26, 2004 2.540 2.840 2.540 2.800 8,000 -0.03(-1.06%)
Nov 24, 2004 2.470 2.830 2.470 2.830 31,600 +0.05(+1.80%)
Nov 23, 2004 2.720 2.870 2.720 2.780 27,200 +0.05(+1.83%)
Nov 22, 2004 2.800 2.800 2.730 2.730 15,200 +0.00(+0.00%)
Nov 19, 2004 2.410 2.780 2.410 2.730 15,000 +0.14(+5.41%)
Nov 18, 2004 2.441 2.601 2.441 2.590 14,800 +0.06(+2.37%)
Nov 17, 2004 2.670 2.900 2.140 2.530 91,000 -0.32(-11.23%)
Nov 16, 2004 2.650 2.860 2.650 2.850 8,400 +0.03(+1.06%)
Nov 15, 2004 2.800 2.820 2.700 2.820 12,100 +0.02(+0.71%)
Nov 12, 2004 2.710 2.840 2.700 2.800 14,200 +0.02(+0.72%)
Nov 11, 2004 2.620 2.900 2.620 2.780 181,800 +0.21(+8.17%)
Nov 10, 2004 2.640 2.650 2.530 2.570 23,800 -0.07(-2.65%)
Nov 09, 2004 2.640 2.880 2.431 2.640 56,700 +0.21(+8.64%)
Nov 08, 2004 2.500 2.510 2.290 2.430 33,400 -0.07(-2.80%)
Nov 05, 2004 2.700 2.700 2.240 2.500 41,100 -0.20(-7.41%)
Nov 04, 2004 2.580 2.700 2.440 2.700 21,000 +0.32(+13.45%)
Nov 03, 2004 2.360 2.460 2.360 2.380 8,400 +0.12(+5.31%)
Nov 02, 2004 2.260 2.560 2.250 2.260 12,300 -0.11(-4.64%)
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.