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

Edap Tms Sa ADR (NQ: EDAP )

7.180 +0.080 (+1.13%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 8, 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 29, 2008 4.040 4.140 4.040 4.100 6,770 -0.05(-1.20%)
Feb 28, 2008 4.270 4.300 4.150 4.150 3,350 +0.08(+1.97%)
Feb 27, 2008 4.670 4.700 4.030 4.070 39,796 -0.53(-11.52%)
Feb 26, 2008 4.750 4.750 4.580 4.600 3,800 -0.15(-3.16%)
Feb 25, 2008 4.750 4.760 4.550 4.750 14,591 -0.06(-1.25%)
Feb 22, 2008 4.900 4.910 4.750 4.810 3,205 -0.14(-2.83%)
Feb 21, 2008 5.090 5.120 4.800 4.950 22,911 -0.05(-1.00%)
Feb 20, 2008 5.020 5.050 5.000 5.000 2,600 +0.00(+0.00%)
Feb 19, 2008 4.900 5.050 4.900 5.000 18,171 +0.14(+2.88%)
Feb 18, 2008 4.750 4.900 4.750 4.860 8,600 +0.00(+0.00%)
Feb 15, 2008 4.750 4.900 4.750 4.860 8,600 +0.22(+4.74%)
Feb 14, 2008 4.650 4.710 4.580 4.640 4,000 -0.04(-0.85%)
Feb 13, 2008 4.460 4.740 4.380 4.680 17,836 +0.36(+8.33%)
Feb 12, 2008 4.460 4.460 4.300 4.320 7,200 -0.14(-3.14%)
Feb 11, 2008 4.400 4.460 4.340 4.460 12,700 +0.18(+4.21%)
Feb 08, 2008 4.310 4.360 4.230 4.280 4,700 -0.10(-2.29%)
Feb 07, 2008 4.060 4.400 4.060 4.380 9,320 +0.31(+7.62%)
Feb 06, 2008 4.070 4.090 3.920 4.070 12,917 +0.16(+4.09%)
Feb 05, 2008 3.880 3.910 3.880 3.910 400 +0.03(+0.78%)
Feb 04, 2008 3.760 3.980 3.670 3.880 4,229 +0.09(+2.37%)
Feb 01, 2008 3.620 4.070 3.620 3.790 27,218 +0.18(+4.99%)
Jan 31, 2008 3.640 3.650 3.590 3.610 34,140 -0.01(-0.28%)
Jan 30, 2008 3.550 3.700 3.550 3.620 28,390 -0.23(-5.97%)
Jan 29, 2008 4.060 4.060 3.760 3.850 16,763 -0.11(-2.78%)
Jan 28, 2008 4.060 4.060 3.840 3.960 13,338 +0.03(+0.76%)
Jan 25, 2008 4.070 4.080 3.930 3.930 2,000 -0.16(-3.91%)
Jan 24, 2008 4.000 4.090 3.620 4.090 27,625 +0.13(+3.28%)
Jan 23, 2008 4.230 4.260 3.700 3.960 21,549 -0.25(-5.94%)
Jan 22, 2008 4.340 4.500 4.210 4.210 29,094 -0.21(-4.75%)
Jan 21, 2008 4.620 4.630 4.400 4.420 10,563 +0.00(+0.00%)
Jan 18, 2008 4.620 4.630 4.400 4.420 10,563 -0.16(-3.49%)
Jan 17, 2008 4.630 4.690 4.440 4.580 14,300 -0.11(-2.35%)
Jan 16, 2008 4.550 4.720 4.550 4.690 3,576 +0.07(+1.52%)
Jan 15, 2008 4.650 4.800 4.620 4.620 10,900 -0.14(-2.94%)
Jan 14, 2008 4.800 4.800 4.730 4.760 15,448 -0.04(-0.83%)
Jan 11, 2008 4.890 4.890 4.770 4.800 10,313 -0.07(-1.44%)
Jan 10, 2008 4.870 4.870 4.740 4.870 19,004 +0.08(+1.67%)
Jan 09, 2008 4.700 4.880 4.700 4.790 23,791 +0.04(+0.84%)
Jan 08, 2008 4.790 4.870 4.650 4.750 25,154 +0.20(+4.39%)
Jan 07, 2008 4.470 4.750 4.400 4.550 11,543 +0.10(+2.25%)
Jan 04, 2008 4.620 4.770 4.450 4.450 10,182 -0.29(-6.12%)
Jan 03, 2008 4.800 4.800 4.650 4.740 12,194 -0.06(-1.25%)
Jan 02, 2008 4.810 4.990 4.800 4.800 7,954 +0.00(+0.00%)
Jan 01, 2008 4.800 4.910 4.720 4.800 67,080 +0.00(+0.00%)
Dec 31, 2007 4.800 4.910 4.720 4.800 67,080 -0.12(-2.44%)
Dec 28, 2007 4.900 5.090 4.720 4.920 25,671 +0.01(+0.20%)
Dec 27, 2007 4.900 5.000 4.780 4.910 20,476 -0.05(-1.01%)
Dec 26, 2007 4.750 4.960 4.660 4.960 22,622 +0.11(+2.27%)
Dec 24, 2007 4.880 4.900 4.668 4.850 7,585 +0.30(+6.59%)
Dec 21, 2007 4.650 4.710 4.450 4.550 18,725 +0.10(+2.25%)
Dec 20, 2007 4.990 5.020 4.440 4.450 33,713 +0.03(+0.68%)
Dec 19, 2007 4.640 4.930 4.400 4.420 23,387 -0.12(-2.64%)
Dec 18, 2007 4.940 4.940 4.366 4.540 28,776 -0.32(-6.58%)
Dec 17, 2007 5.480 5.480 4.770 4.860 17,660 -0.48(-8.99%)
Dec 14, 2007 5.150 5.550 5.150 5.340 15,450 +0.23(+4.50%)
Dec 13, 2007 4.850 5.370 4.840 5.110 55,950 +0.21(+4.29%)
Dec 12, 2007 4.950 4.950 4.900 4.900 15,099 -0.07(-1.41%)
Dec 11, 2007 4.980 4.990 4.900 4.970 8,012 +0.02(+0.40%)
Dec 10, 2007 4.886 5.000 4.850 4.950 31,315 +0.10(+2.06%)
Dec 07, 2007 4.760 4.990 4.760 4.850 8,213 +0.12(+2.54%)
Dec 06, 2007 4.790 4.800 4.470 4.730 4,718 +0.31(+7.01%)
Dec 05, 2007 4.750 4.750 4.400 4.420 13,250 -0.21(-4.54%)
Dec 04, 2007 4.740 4.820 4.630 4.630 2,950 -0.10(-2.11%)
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.