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 29, 2010 2.370 2.370 2.260 2.350 23,050 +0.00(+0.00%)
Jan 28, 2010 2.370 2.370 2.320 2.350 36,136 +0.01(+0.43%)
Jan 27, 2010 2.300 2.370 2.280 2.340 29,633 -0.01(-0.43%)
Jan 26, 2010 2.400 2.400 2.310 2.350 26,642 -0.04(-1.67%)
Jan 25, 2010 2.360 2.400 2.300 2.390 55,575 +0.03(+1.27%)
Jan 22, 2010 2.341 2.390 2.260 2.360 65,310 +0.01(+0.43%)
Jan 21, 2010 2.410 2.440 2.270 2.350 74,750 -0.09(-3.69%)
Jan 20, 2010 2.470 2.490 2.420 2.440 21,015 -0.03(-1.21%)
Jan 19, 2010 2.550 2.550 2.400 2.470 40,358 -0.06(-2.37%)
Jan 15, 2010 2.590 2.530 2.530 2.530 18,800 -0.06(-2.32%)
Jan 14, 2010 2.570 2.665 2.460 2.590 116,684 -0.02(-0.77%)
Jan 13, 2010 2.530 2.610 2.500 2.610 58,623 +0.01(+0.38%)
Jan 12, 2010 2.610 2.650 2.550 2.600 58,065 -0.07(-2.62%)
Jan 11, 2010 2.780 2.780 2.511 2.670 42,691 +0.08(+3.17%)
Jan 08, 2010 2.600 2.640 2.560 2.588 53,940 -0.01(-0.46%)
Jan 07, 2010 2.630 2.630 2.520 2.600 46,928 -0.01(-0.38%)
Jan 06, 2010 2.580 2.790 2.510 2.610 95,032 +0.02(+0.77%)
Jan 05, 2010 2.620 2.720 2.520 2.590 61,246 -0.08(-3.00%)
Jan 04, 2010 2.800 2.800 2.590 2.670 30,884 -0.08(-2.91%)
Dec 31, 2009 2.810 2.750 2.750 2.750 121,400 +0.04(+1.48%)
Dec 30, 2009 2.800 2.800 2.650 2.710 52,180 -0.05(-1.81%)
Dec 29, 2009 2.790 2.885 2.740 2.760 60,350 -0.04(-1.43%)
Dec 28, 2009 2.760 2.860 2.690 2.800 62,924 +0.01(+0.26%)
Dec 24, 2009 2.900 2.900 2.740 2.793 20,614 -0.07(-2.35%)
Dec 23, 2009 2.820 2.900 2.800 2.860 55,526 +0.05(+1.78%)
Dec 22, 2009 2.810 2.810 2.750 2.810 45,944 +0.08(+2.93%)
Dec 21, 2009 2.845 2.850 2.700 2.730 53,250 -0.04(-1.44%)
Dec 18, 2009 2.840 2.863 2.703 2.770 54,240 +0.01(+0.36%)
Dec 17, 2009 2.710 2.920 2.700 2.760 86,860 -0.03(-1.08%)
Dec 16, 2009 3.300 3.300 2.660 2.790 372,638 -0.50(-15.20%)
Dec 15, 2009 3.100 3.290 3.100 3.290 39,158 +0.16(+5.11%)
Dec 14, 2009 3.140 3.260 3.110 3.130 29,793 -0.01(-0.32%)
Dec 11, 2009 3.120 3.260 3.100 3.140 39,490 -0.06(-1.88%)
Dec 10, 2009 3.290 3.290 3.170 3.200 17,015 -0.05(-1.54%)
Dec 09, 2009 3.220 3.290 3.200 3.250 30,018 +0.05(+1.56%)
Dec 08, 2009 3.220 3.290 3.120 3.200 20,980 +0.01(+0.31%)
Dec 07, 2009 3.190 3.250 3.080 3.190 26,050 +0.01(+0.31%)
Dec 04, 2009 3.260 3.330 3.060 3.180 42,748 -0.08(-2.45%)
Dec 03, 2009 3.270 3.337 3.150 3.260 45,595 -0.01(-0.31%)
Dec 02, 2009 3.200 3.290 3.170 3.270 41,415 +0.06(+1.87%)
Dec 01, 2009 3.190 3.250 3.140 3.210 24,370 +0.04(+1.26%)
Nov 30, 2009 3.200 3.290 3.090 3.170 43,050 -0.02(-0.63%)
Nov 27, 2009 3.250 3.250 3.070 3.190 30,416 -0.09(-2.74%)
Nov 25, 2009 3.340 3.340 3.200 3.280 28,415 +0.03(+0.92%)
Nov 24, 2009 3.378 3.396 3.220 3.250 27,995 -0.05(-1.52%)
Nov 23, 2009 3.320 3.390 3.260 3.300 38,031 +0.01(+0.30%)
Nov 20, 2009 3.370 3.430 3.190 3.290 36,947 -0.08(-2.37%)
Nov 19, 2009 3.520 3.520 3.320 3.370 22,313 -0.15(-4.26%)
Nov 18, 2009 3.480 3.540 3.330 3.520 78,357 +0.10(+2.92%)
Nov 17, 2009 3.680 3.880 3.191 3.420 176,932 -0.32(-8.56%)
Nov 16, 2009 3.740 3.846 3.600 3.740 137,971 +0.13(+3.60%)
Nov 13, 2009 3.638 3.680 3.506 3.610 32,681 -0.03(-0.77%)
Nov 12, 2009 3.720 3.720 3.560 3.638 27,730 -0.01(-0.33%)
Nov 11, 2009 3.600 3.700 3.550 3.650 54,300 +0.07(+1.96%)
Nov 10, 2009 3.700 3.700 3.500 3.580 35,113 -0.01(-0.28%)
Nov 09, 2009 3.550 3.600 3.430 3.590 62,206 +0.16(+4.66%)
Nov 06, 2009 3.440 3.560 3.310 3.430 36,053 -0.02(-0.58%)
Nov 05, 2009 3.210 3.450 3.000 3.450 101,022 +0.28(+8.83%)
Nov 04, 2009 3.000 3.220 2.950 3.170 88,296 +0.14(+4.62%)
Nov 03, 2009 3.000 3.083 2.804 3.030 139,606 -0.01(-0.33%)
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.