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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 1.600 1.690 1.600 1.640 12,465 +0.19(+13.10%)
Nov 26, 2008 1.950 1.950 1.450 1.450 29,143 -0.48(-24.87%)
Nov 25, 2008 2.000 2.000 1.800 1.930 16,800 +0.48(+33.10%)
Nov 24, 2008 1.550 1.750 1.400 1.450 27,256 -0.22(-12.91%)
Nov 21, 2008 1.700 1.730 1.610 1.665 9,549 +0.02(+0.91%)
Nov 20, 2008 1.500 2.000 1.500 1.650 9,616 +0.19(+13.01%)
Nov 19, 2008 2.020 2.100 1.460 1.460 13,213 -0.64(-30.48%)
Nov 18, 2008 2.150 2.150 1.950 2.100 16,600 -0.05(-2.33%)
Nov 17, 2008 1.785 2.190 1.780 2.150 27,503 +0.30(+16.22%)
Nov 14, 2008 1.850 1.850 1.700 1.850 3,825 +0.05(+2.78%)
Nov 13, 2008 1.467 1.800 1.450 1.800 12,444 +0.28(+18.42%)
Nov 12, 2008 1.640 1.690 1.520 1.520 2,500 -0.06(-3.80%)
Nov 11, 2008 1.690 1.700 1.520 1.580 10,925 -0.17(-9.71%)
Nov 10, 2008 1.450 1.750 1.450 1.750 149,900 +0.25(+16.67%)
Nov 07, 2008 1.650 1.750 1.500 1.500 12,976 +0.04(+2.74%)
Nov 06, 2008 1.500 1.500 1.220 1.460 19,300 -0.09(-5.81%)
Nov 04, 2008 1.670 1.550 1.550 1.550 15,900 -0.17(-9.88%)
Oct 31, 2008 1.740 1.720 1.720 1.720 1,900 -0.01(-0.58%)
Oct 30, 2008 1.750 1.760 1.640 1.730 8,044 +0.07(+4.22%)
Oct 29, 2008 1.700 1.700 1.660 1.660 2,100 -0.09(-5.15%)
Oct 28, 2008 1.650 1.790 1.650 1.750 7,426 +0.05(+2.95%)
Oct 27, 2008 1.650 1.700 1.630 1.700 9,140 +0.10(+6.25%)
Oct 24, 2008 1.600 1.680 1.560 1.600 9,900 -0.05(-3.03%)
Oct 23, 2008 1.660 1.660 1.630 1.650 22,900 +0.00(+0.00%)
Oct 22, 2008 1.660 1.680 1.650 1.650 10,585 +0.00(+0.00%)
Oct 21, 2008 1.650 1.660 1.650 1.650 13,040 -0.09(-5.17%)
Oct 20, 2008 1.660 1.740 1.660 1.740 2,200 -0.01(-0.58%)
Oct 17, 2008 1.720 1.750 1.705 1.750 5,450 +0.10(+6.06%)
Oct 16, 2008 1.700 1.725 1.650 1.650 9,146 +0.00(+0.00%)
Oct 15, 2008 1.760 1.850 1.650 1.650 11,790 -0.06(-3.51%)
Oct 14, 2008 1.750 1.830 1.710 1.710 8,689 -0.04(-2.29%)
Oct 13, 2008 1.970 2.000 1.660 1.750 46,838 +0.10(+6.06%)
Oct 10, 2008 1.760 1.980 1.650 1.650 17,947 -0.26(-13.70%)
Oct 09, 2008 1.800 1.912 1.800 1.912 7,299 +0.22(+13.14%)
Oct 08, 2008 1.750 1.750 1.650 1.690 43,491 -0.21(-11.05%)
Oct 07, 2008 1.600 1.900 1.600 1.900 50,700 +0.32(+20.25%)
Oct 06, 2008 1.560 2.000 1.050 1.580 24,198 -0.02(-1.25%)
Oct 03, 2008 1.870 1.890 1.561 1.600 24,602 -0.27(-14.44%)
Oct 02, 2008 1.970 2.068 1.830 1.870 20,320 -0.01(-0.53%)
Oct 01, 2008 1.950 2.240 1.880 1.880 19,948 -0.07(-3.59%)
Sep 30, 2008 2.060 2.150 1.950 1.950 17,453 -0.20(-9.30%)
Sep 29, 2008 2.260 2.260 2.050 2.150 19,515 +0.00(+0.00%)
Sep 26, 2008 2.250 2.390 2.150 2.150 18,329 -0.10(-4.44%)
Sep 25, 2008 2.700 2.700 2.250 2.250 12,177 -0.30(-11.76%)
Sep 24, 2008 2.790 2.950 2.550 2.550 24,587 -0.24(-8.60%)
Sep 23, 2008 2.340 3.040 2.300 2.790 55,610 +0.57(+25.68%)
Sep 22, 2008 2.190 2.380 2.190 2.220 19,753 +0.08(+3.74%)
Sep 19, 2008 2.130 2.364 2.130 2.140 11,750 +0.01(+0.47%)
Sep 18, 2008 1.950 2.150 1.900 2.130 62,860 +0.23(+12.11%)
Sep 17, 2008 2.060 2.190 1.900 1.900 18,350 -0.25(-11.63%)
Sep 16, 2008 1.790 2.180 1.560 2.150 45,257 +0.40(+22.86%)
Sep 15, 2008 1.860 1.950 1.750 1.750 36,390 -0.17(-8.85%)
Sep 12, 2008 2.000 2.050 1.880 1.920 43,100 -0.06(-3.03%)
Sep 11, 2008 2.160 2.200 1.980 1.980 16,810 -0.25(-11.21%)
Sep 10, 2008 2.220 2.340 2.220 2.230 17,300 -0.02(-0.89%)
Sep 09, 2008 2.450 2.450 1.950 2.250 29,500 -0.20(-8.16%)
Sep 08, 2008 2.520 2.520 2.450 2.450 14,900 -0.05(-2.00%)
Sep 05, 2008 2.550 2.600 2.500 2.500 6,800 -0.17(-6.37%)
Sep 04, 2008 2.550 2.700 2.550 2.670 11,850 +0.12(+4.71%)
Sep 03, 2008 2.560 2.630 2.500 2.550 7,560 -0.03(-1.09%)
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.