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: 1:32 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 (%)
Jul 31, 2006 8.250 8.396 7.900 8.060 108,426 -0.23(-2.77%)
Jul 28, 2006 8.350 8.350 8.161 8.290 90,919 +0.04(+0.48%)
Jul 27, 2006 8.480 8.650 7.840 8.250 489,211 -2.16(-20.75%)
Jul 26, 2006 10.16 10.66 10.16 10.41 40,210 +0.31(+3.07%)
Jul 25, 2006 10.53 10.64 9.470 10.10 71,784 -0.34(-3.26%)
Jul 24, 2006 10.43 11.25 10.30 10.44 78,311 -0.08(-0.76%)
Jul 21, 2006 10.34 11.50 10.00 10.52 41,185 +0.37(+3.65%)
Jul 20, 2006 9.600 10.62 9.600 10.15 40,799 +0.75(+7.98%)
Jul 19, 2006 9.010 9.850 9.010 9.400 64,825 +0.16(+1.69%)
Jul 18, 2006 8.700 9.640 8.650 9.244 42,525 +0.54(+6.25%)
Jul 17, 2006 8.500 8.950 8.500 8.700 39,114 -0.34(-3.76%)
Jul 14, 2006 9.630 9.900 9.010 9.040 53,725 -0.63(-6.51%)
Jul 13, 2006 10.00 10.43 9.600 9.670 39,367 -0.37(-3.72%)
Jul 12, 2006 10.21 10.43 9.810 10.04 49,730 +0.15(+1.56%)
Jul 11, 2006 10.50 10.52 9.770 9.890 58,500 -0.61(-5.81%)
Jul 10, 2006 11.19 11.52 10.50 10.50 60,471 -0.54(-4.89%)
Jul 07, 2006 11.54 11.63 11.00 11.04 35,766 -0.29(-2.56%)
Jul 06, 2006 12.20 12.20 11.15 11.33 62,677 -0.37(-3.16%)
Jul 05, 2006 10.05 11.80 9.184 11.70 125,754 +1.45(+14.15%)
Jul 03, 2006 10.25 10.50 10.11 10.25 14,339 +0.01(+0.10%)
Jun 30, 2006 10.00 10.25 9.820 10.24 33,053 +0.24(+2.40%)
Jun 29, 2006 10.10 10.16 9.810 10.000 34,400 +0.02(+0.20%)
Jun 28, 2006 9.930 10.00 9.790 9.980 31,482 +0.06(+0.60%)
Jun 27, 2006 9.750 10.27 9.750 9.920 45,618 +0.07(+0.71%)
Jun 26, 2006 10.61 10.93 9.780 9.850 44,400 -0.20(-1.99%)
Jun 23, 2006 8.460 10.39 8.330 10.05 91,203 +1.77(+21.38%)
Jun 22, 2006 8.550 8.800 8.260 8.280 23,890 -0.10(-1.19%)
Jun 21, 2006 8.990 8.990 8.300 8.380 46,781 -0.30(-3.46%)
Jun 20, 2006 9.150 9.150 8.610 8.680 22,367 +0.11(+1.28%)
Jun 19, 2006 9.000 9.230 8.500 8.570 31,602 -0.54(-5.93%)
Jun 16, 2006 8.800 9.290 8.590 9.110 58,727 +0.31(+3.52%)
Jun 15, 2006 9.080 9.400 8.770 8.800 42,858 -0.28(-3.08%)
Jun 14, 2006 9.000 9.630 9.000 9.080 22,410 +0.02(+0.22%)
Jun 13, 2006 9.380 9.390 9.000 9.060 58,747 -0.41(-4.33%)
Jun 12, 2006 10.02 10.03 9.150 9.470 74,631 -0.44(-4.44%)
Jun 09, 2006 9.500 10.33 9.420 9.910 55,420 -0.02(-0.20%)
Jun 08, 2006 9.800 10.37 9.520 9.930 44,555 -0.25(-2.46%)
Jun 07, 2006 10.59 10.64 10.15 10.18 29,826 -0.07(-0.68%)
Jun 06, 2006 10.01 10.76 10.01 10.25 62,041 -0.43(-4.03%)
Jun 05, 2006 11.19 11.24 10.50 10.68 52,968 -0.25(-2.29%)
Jun 02, 2006 10.92 11.61 10.71 10.93 91,901 -0.42(-3.70%)
Jun 01, 2006 9.600 11.68 9.600 11.35 190,303 +1.67(+17.25%)
May 31, 2006 10.10 10.50 9.370 9.680 95,729 -0.30(-3.01%)
May 30, 2006 9.980 10.64 9.530 9.980 250,127 +0.29(+2.99%)
May 26, 2006 7.900 9.820 7.900 9.690 262,357 +1.61(+19.93%)
May 25, 2006 7.300 8.300 7.040 8.080 108,815 +0.85(+11.76%)
May 24, 2006 7.350 7.490 7.024 7.230 90,334 -0.09(-1.23%)
May 23, 2006 7.640 7.870 7.080 7.320 200,246 -0.29(-3.81%)
May 22, 2006 8.610 9.010 7.110 7.610 145,952 -1.25(-14.11%)
May 19, 2006 9.270 9.270 8.770 8.860 42,472 -0.15(-1.66%)
May 18, 2006 8.610 9.310 8.600 9.010 80,260 +0.15(+1.69%)
May 17, 2006 9.480 9.690 8.730 8.860 93,679 -0.76(-7.90%)
May 16, 2006 9.280 9.750 9.170 9.620 137,546 +0.45(+4.91%)
May 15, 2006 8.700 9.450 8.600 9.170 87,287 +0.43(+4.92%)
May 12, 2006 9.220 9.230 8.570 8.740 189,472 -0.60(-6.42%)
May 11, 2006 11.95 11.96 8.700 9.340 536,382 -3.23(-25.70%)
May 10, 2006 12.48 12.80 12.40 12.57 73,400 +0.22(+1.78%)
May 09, 2006 12.16 12.53 12.01 12.35 52,129 +0.10(+0.82%)
May 08, 2006 12.02 12.68 12.00 12.25 65,772 +0.01(+0.08%)
May 05, 2006 12.80 12.80 11.91 12.24 103,651 -0.45(-3.55%)
May 04, 2006 12.35 12.75 12.10 12.69 89,421 +0.32(+2.59%)
May 03, 2006 12.58 12.68 11.94 12.37 176,631 -0.38(-2.98%)
May 02, 2006 13.41 13.41 12.56 12.75 214,903 -0.80(-5.90%)
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.