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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2007 5.640 5.700 5.600 5.700 16,587 +0.06(+1.06%)
Oct 30, 2007 5.860 6.010 5.600 5.640 45,299 -0.31(-5.21%)
Oct 29, 2007 6.000 6.000 5.900 5.950 3,700 -0.05(-0.83%)
Oct 26, 2007 5.850 6.000 5.821 6.000 5,050 +0.03(+0.50%)
Oct 25, 2007 6.000 6.000 5.820 5.970 10,391 +0.02(+0.34%)
Oct 24, 2007 6.090 6.000 5.840 5.950 14,871 -0.14(-2.30%)
Oct 23, 2007 5.880 6.090 5.880 6.090 200 -0.06(-0.98%)
Oct 22, 2007 6.000 6.150 6.000 6.150 1,500 +0.28(+4.77%)
Oct 19, 2007 6.000 6.000 5.870 5.870 6,284 +0.01(+0.17%)
Oct 18, 2007 5.990 6.000 5.860 5.860 2,000 -0.06(-1.01%)
Oct 17, 2007 5.850 5.920 5.850 5.920 1,315 -0.08(-1.33%)
Oct 16, 2007 5.830 6.089 5.830 6.000 17,690 -0.30(-4.76%)
Oct 15, 2007 6.110 6.300 6.000 6.300 10,968 +0.05(+0.80%)
Oct 12, 2007 5.910 6.250 5.910 6.250 4,304 +0.21(+3.48%)
Oct 11, 2007 5.990 6.400 5.990 6.040 3,849 +0.03(+0.50%)
Oct 10, 2007 6.150 6.150 5.940 6.010 3,500 -0.29(-4.60%)
Oct 09, 2007 6.180 6.300 6.180 6.300 7,212 -0.18(-2.78%)
Oct 08, 2007 6.480 6.480 6.480 6.480 100 +0.37(+6.06%)
Oct 05, 2007 6.100 6.620 6.100 6.110 8,837 -0.04(-0.65%)
Oct 04, 2007 6.000 6.150 5.980 6.150 2,193 +0.27(+4.59%)
Oct 03, 2007 5.790 5.990 5.750 5.880 7,661 +0.13(+2.26%)
Oct 02, 2007 5.980 5.980 5.750 5.750 7,600 +0.01(+0.17%)
Oct 01, 2007 5.690 5.980 5.660 5.740 16,180 +0.00(+0.00%)
Sep 28, 2007 5.710 5.920 5.710 5.740 1,700 -0.01(-0.17%)
Sep 27, 2007 5.800 5.920 5.750 5.750 8,204 -0.03(-0.52%)
Sep 26, 2007 6.000 6.000 5.760 5.780 16,304 -0.20(-3.34%)
Sep 25, 2007 5.830 5.980 5.810 5.980 2,300 +0.08(+1.36%)
Sep 24, 2007 5.930 5.940 5.890 5.900 13,299 -0.07(-1.17%)
Sep 21, 2007 5.880 6.040 5.810 5.970 13,376 +0.16(+2.75%)
Sep 20, 2007 5.920 6.020 5.770 5.810 27,610 -0.15(-2.52%)
Sep 19, 2007 6.120 6.350 5.650 5.960 38,692 -0.27(-4.33%)
Sep 18, 2007 6.110 6.390 6.100 6.230 7,722 +0.14(+2.30%)
Sep 17, 2007 6.390 6.390 6.090 6.090 9,454 -0.22(-3.49%)
Sep 14, 2007 6.390 6.400 6.160 6.310 8,000 -0.09(-1.47%)
Sep 13, 2007 6.460 6.460 6.250 6.404 12,237 +0.05(+0.85%)
Sep 12, 2007 6.500 6.680 6.160 6.350 13,007 +0.07(+1.11%)
Sep 11, 2007 6.060 6.420 6.020 6.280 5,900 +0.03(+0.48%)
Sep 10, 2007 6.430 6.490 5.880 6.250 11,268 -0.01(-0.16%)
Sep 07, 2007 5.930 6.430 5.880 6.260 13,911 +0.17(+2.79%)
Sep 06, 2007 5.950 6.320 5.930 6.090 15,391 +0.04(+0.73%)
Sep 05, 2007 6.280 6.280 6.000 6.046 8,639 -0.32(-5.09%)
Sep 04, 2007 6.270 7.150 6.000 6.370 32,129 +0.02(+0.31%)
Aug 31, 2007 5.550 6.530 5.550 6.350 17,684 +0.85(+15.45%)
Aug 30, 2007 5.150 5.500 4.920 5.500 9,724 +0.45(+8.91%)
Aug 29, 2007 4.980 5.230 4.950 5.050 15,882 +0.07(+1.41%)
Aug 28, 2007 4.900 5.210 4.900 4.980 8,708 -0.02(-0.40%)
Aug 27, 2007 5.220 5.440 4.900 5.000 17,397 -0.21(-4.03%)
Aug 24, 2007 5.318 5.800 5.200 5.210 15,533 -0.24(-4.40%)
Aug 23, 2007 5.780 5.780 5.450 5.450 4,500 -0.29(-5.07%)
Aug 22, 2007 5.580 5.780 5.580 5.741 2,300 +0.15(+2.70%)
Aug 21, 2007 5.540 5.600 5.500 5.590 1,300 +0.07(+1.23%)
Aug 20, 2007 5.450 5.600 5.410 5.522 5,673 +0.04(+0.77%)
Aug 17, 2007 5.000 5.500 4.720 5.480 26,870 +0.48(+9.60%)
Aug 16, 2007 5.699 5.730 4.600 5.000 40,122 -0.80(-13.79%)
Aug 15, 2007 5.800 5.800 5.620 5.800 19,472 -0.01(-0.17%)
Aug 14, 2007 5.930 6.000 5.810 5.810 3,746 -0.19(-3.17%)
Aug 13, 2007 6.170 6.170 5.800 6.000 5,850 -0.04(-0.66%)
Aug 10, 2007 6.040 6.110 6.040 6.040 2,300 -0.19(-3.05%)
Aug 09, 2007 6.190 6.230 6.040 6.230 3,694 -0.07(-1.11%)
Aug 08, 2007 6.190 6.500 6.190 6.300 2,500 +0.11(+1.78%)
Aug 07, 2007 6.200 6.420 6.050 6.190 3,484 +0.06(+0.98%)
Aug 06, 2007 6.100 6.260 5.998 6.130 14,450 -0.07(-1.13%)
Aug 03, 2007 6.240 6.440 6.140 6.200 7,685 -0.31(-4.76%)
Aug 02, 2007 6.080 6.590 6.080 6.510 7,353 +0.33(+5.43%)
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.