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

Edap Tms Sa ADR (NQ: EDAP )

6.710 -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2013 4.223 4.240 4.010 4.080 288,719 -0.16(-3.77%)
Feb 27, 2013 4.400 4.550 4.150 4.240 449,669 -0.13(-2.97%)
Feb 26, 2013 4.200 4.640 3.850 4.370 1,797,946 +0.28(+6.85%)
Feb 25, 2013 3.600 4.140 3.170 4.090 2,042,370 +0.67(+19.59%)
Feb 22, 2013 3.050 3.890 3.050 3.420 1,917,372 +0.53(+18.34%)
Feb 21, 2013 2.960 2.990 2.840 2.890 98,601 -0.09(-3.02%)
Feb 20, 2013 2.920 3.070 2.810 2.980 217,989 +0.02(+0.68%)
Feb 19, 2013 3.070 3.080 2.960 2.960 149,274 -0.12(-3.89%)
Feb 15, 2013 3.050 3.100 3.000 3.080 150,444 -0.02(-0.65%)
Feb 14, 2013 3.150 3.150 3.040 3.100 121,083 -0.05(-1.59%)
Feb 13, 2013 3.276 3.300 3.090 3.150 180,217 -0.14(-4.26%)
Feb 12, 2013 3.400 3.423 3.220 3.290 136,241 -0.15(-4.36%)
Feb 11, 2013 3.460 3.550 3.320 3.440 89,292 -0.01(-0.29%)
Feb 08, 2013 3.350 3.650 3.350 3.450 305,723 +0.14(+4.23%)
Feb 07, 2013 3.330 3.330 3.210 3.310 89,064 -0.04(-1.19%)
Feb 06, 2013 3.490 3.490 3.200 3.350 209,513 -0.03(-0.89%)
Feb 04, 2013 3.000 3.462 3.000 3.380 864,635 +0.34(+11.18%)
Feb 01, 2013 2.720 3.040 2.720 3.040 1,496,281 +0.46(+17.83%)
Jan 31, 2013 2.560 2.640 2.400 2.580 284,209 -0.08(-3.01%)
Jan 30, 2013 2.820 2.820 2.570 2.660 126,498 -0.16(-5.67%)
Jan 29, 2013 2.750 2.820 2.670 2.820 59,506 +0.07(+2.61%)
Jan 28, 2013 2.650 2.758 2.610 2.748 58,800 +0.07(+2.54%)
Jan 25, 2013 2.720 2.850 2.670 2.680 122,076 -0.11(-3.94%)
Jan 24, 2013 2.810 2.810 2.700 2.790 73,164 -0.03(-1.06%)
Jan 23, 2013 2.900 2.920 2.770 2.820 173,532 +0.00(+0.00%)
Jan 22, 2013 2.700 3.050 2.700 2.820 473,810 +0.12(+4.44%)
Jan 18, 2013 2.590 2.830 2.590 2.700 86,612 +0.15(+5.88%)
Jan 17, 2013 2.700 2.750 2.550 2.550 60,295 -0.14(-5.20%)
Jan 16, 2013 2.710 2.720 2.620 2.690 77,980 +0.00(+0.00%)
Jan 15, 2013 2.820 2.850 2.630 2.690 122,951 -0.15(-5.28%)
Jan 14, 2013 2.810 2.900 2.750 2.840 152,999 +0.07(+2.53%)
Jan 11, 2013 2.700 2.940 2.650 2.770 629,324 +0.08(+2.97%)
Jan 10, 2013 2.370 2.720 2.360 2.690 205,693 +0.28(+11.62%)
Jan 09, 2013 2.530 2.530 2.250 2.410 172,559 -0.09(-3.60%)
Jan 08, 2013 2.680 2.680 2.460 2.500 126,287 -0.09(-3.47%)
Jan 07, 2013 2.500 2.750 2.500 2.590 265,700 -0.02(-0.77%)
Jan 04, 2013 2.400 2.740 2.360 2.610 503,834 +0.25(+10.59%)
Jan 03, 2013 2.130 2.400 2.100 2.360 649,556 +0.26(+12.38%)
Jan 02, 2013 2.010 2.130 2.000 2.100 117,656 +0.10(+5.00%)
Dec 31, 2012 2.050 2.120 1.940 2.000 64,013 -0.02(-0.99%)
Dec 28, 2012 2.120 2.171 1.910 2.020 125,938 -0.08(-3.81%)
Dec 27, 2012 2.340 2.340 2.000 2.100 153,751 -0.13(-5.83%)
Dec 26, 2012 2.240 2.350 2.140 2.230 244,122 +0.08(+3.72%)
Dec 24, 2012 1.990 2.290 1.950 2.150 268,576 +0.19(+9.69%)
Dec 21, 2012 2.000 2.010 1.900 1.960 67,090 -0.03(-1.51%)
Dec 20, 2012 2.000 2.142 1.900 1.990 374,745 -0.01(-0.50%)
Dec 19, 2012 1.600 2.080 1.600 2.000 840,401 +0.41(+25.79%)
Dec 18, 2012 1.550 1.590 1.550 1.590 56,312 +0.02(+1.27%)
Dec 17, 2012 1.500 1.570 1.490 1.570 73,287 +0.04(+2.62%)
Dec 14, 2012 1.470 1.530 1.450 1.530 45,250 +0.06(+4.07%)
Dec 13, 2012 1.510 1.580 1.440 1.470 79,580 -0.07(-4.55%)
Dec 12, 2012 1.530 1.640 1.450 1.540 123,950 -0.01(-0.65%)
Dec 11, 2012 1.540 1.550 1.500 1.550 13,012 +0.06(+4.03%)
Dec 10, 2012 1.490 1.500 1.430 1.490 22,320 -0.02(-1.32%)
Dec 07, 2012 1.550 1.560 1.500 1.510 27,994 -0.07(-4.42%)
Dec 06, 2012 1.570 1.600 1.480 1.580 21,006 +0.03(+1.93%)
Dec 05, 2012 1.610 1.680 1.520 1.550 127,080 -0.11(-6.63%)
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.