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 (%)
Nov 30, 2011 1.720 1.750 1.650 1.660 36,115 -0.03(-1.78%)
Nov 29, 2011 1.748 1.790 1.650 1.690 48,400 +0.02(+1.20%)
Nov 28, 2011 1.762 1.830 1.580 1.670 46,531 -0.10(-5.65%)
Nov 25, 2011 1.760 1.845 1.750 1.770 5,040 +0.03(+1.72%)
Nov 23, 2011 1.736 1.810 1.736 1.740 12,323 -0.13(-6.95%)
Nov 22, 2011 1.740 1.901 1.740 1.870 26,105 +0.07(+3.89%)
Nov 21, 2011 1.850 1.900 1.720 1.800 41,602 -0.10(-5.26%)
Nov 18, 2011 1.900 1.940 1.860 1.900 12,255 +0.03(+1.60%)
Nov 17, 2011 1.890 1.999 1.860 1.870 4,926 -0.08(-4.10%)
Nov 16, 2011 1.840 2.110 1.840 1.950 83,355 -0.05(-2.50%)
Nov 15, 2011 1.970 2.050 1.850 2.000 30,985 +0.06(+3.09%)
Nov 14, 2011 1.945 1.990 1.820 1.940 32,720 -0.05(-2.51%)
Nov 11, 2011 2.020 2.075 1.870 1.990 16,670 +0.00(+0.01%)
Nov 10, 2011 2.040 2.070 1.880 1.990 33,280 +0.04(+2.05%)
Nov 09, 2011 1.850 2.020 1.850 1.950 6,660 -0.09(-4.41%)
Nov 08, 2011 1.900 2.040 1.897 2.040 21,186 +0.11(+5.70%)
Nov 07, 2011 1.930 1.960 1.930 1.930 8,933 +0.00(+0.00%)
Nov 04, 2011 1.910 1.980 1.903 1.930 6,021 -0.02(-1.03%)
Nov 03, 2011 1.960 1.970 1.940 1.950 15,745 +0.00(+0.00%)
Nov 02, 2011 1.980 2.000 1.930 1.950 46,042 -0.04(-2.01%)
Nov 01, 2011 1.957 1.990 1.900 1.990 14,661 +0.09(+4.74%)
Oct 31, 2011 1.980 1.990 1.900 1.900 19,858 -0.03(-1.30%)
Oct 28, 2011 1.957 1.957 1.850 1.925 17,166 +0.08(+4.62%)
Oct 27, 2011 1.980 2.050 1.840 1.840 56,387 -0.09(-4.66%)
Oct 26, 2011 1.900 1.980 1.900 1.930 9,085 -0.00(-0.04%)
Oct 25, 2011 2.000 2.000 1.931 1.931 14,237 -0.05(-2.48%)
Oct 24, 2011 1.950 1.998 1.920 1.980 28,288 +0.03(+1.54%)
Oct 21, 2011 1.910 2.000 1.910 1.950 6,990 -0.01(-0.51%)
Oct 20, 2011 2.000 2.040 1.900 1.960 26,354 -0.04(-2.00%)
Oct 19, 2011 1.964 2.010 1.880 2.000 16,146 +0.05(+2.56%)
Oct 18, 2011 1.980 2.020 1.890 1.950 26,945 -0.04(-2.01%)
Oct 17, 2011 1.940 2.010 1.840 1.990 42,114 -0.02(-1.00%)
Oct 14, 2011 2.180 2.250 1.950 2.010 75,418 -0.08(-3.83%)
Oct 13, 2011 1.990 2.150 1.820 2.090 82,560 +0.20(+10.58%)
Oct 12, 2011 1.800 1.950 1.800 1.890 93,237 +0.14(+8.00%)
Oct 11, 2011 1.750 1.780 1.630 1.750 58,167 +0.13(+8.22%)
Oct 10, 2011 1.500 1.640 1.480 1.617 20,899 +0.08(+5.01%)
Oct 07, 2011 1.720 1.720 1.490 1.540 54,254 +0.01(+0.65%)
Oct 06, 2011 1.550 1.600 1.510 1.530 93,374 +0.00(+0.00%)
Oct 05, 2011 1.530 1.600 1.526 1.530 98,069 +0.00(+0.07%)
Oct 04, 2011 1.510 1.529 1.370 1.529 104,032 -0.06(-3.84%)
Oct 03, 2011 1.740 1.750 1.540 1.590 49,008 -0.16(-9.14%)
Sep 30, 2011 1.750 1.850 1.722 1.750 45,779 +0.03(+1.74%)
Sep 29, 2011 1.960 2.100 1.500 1.720 177,287 -0.25(-12.69%)
Sep 28, 2011 2.140 2.140 1.900 1.970 81,303 -0.22(-10.05%)
Sep 27, 2011 2.220 2.330 2.120 2.190 18,482 -0.01(-0.45%)
Sep 26, 2011 2.314 2.314 2.130 2.200 25,520 -0.10(-4.35%)
Sep 23, 2011 2.212 2.377 2.150 2.300 54,630 +0.13(+5.99%)
Sep 22, 2011 2.330 2.401 2.060 2.170 38,698 -0.33(-13.17%)
Sep 21, 2011 2.470 2.598 2.431 2.499 11,705 -0.00(-0.03%)
Sep 20, 2011 2.749 2.790 2.500 2.500 41,094 -0.14(-5.30%)
Sep 19, 2011 2.550 2.650 2.500 2.640 27,270 +0.02(+0.76%)
Sep 16, 2011 2.500 2.700 2.400 2.620 57,728 +0.12(+4.80%)
Sep 15, 2011 2.450 2.500 2.310 2.500 38,300 +0.15(+6.38%)
Sep 14, 2011 2.260 2.350 2.258 2.350 43,400 +0.02(+0.86%)
Sep 13, 2011 2.300 2.370 2.130 2.330 81,352 +0.09(+4.02%)
Sep 12, 2011 2.040 2.290 2.010 2.240 44,190 +0.11(+5.16%)
Sep 09, 2011 2.190 2.240 2.080 2.130 12,424 -0.09(-4.05%)
Sep 08, 2011 2.160 2.240 2.160 2.220 16,391 +0.04(+1.79%)
Sep 07, 2011 2.200 2.200 2.040 2.181 31,026 +0.16(+7.97%)
Sep 06, 2011 1.800 2.050 1.780 2.020 61,304 -0.08(-3.81%)
Sep 02, 2011 2.060 2.120 2.020 2.100 19,342 -0.06(-2.78%)
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.