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

Edap Tms Sa ADR (NQ: EDAP )

7.340 +0.240 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2012 1.690 1.760 1.690 1.720 17,926 +0.05(+2.99%)
Jul 30, 2012 1.670 1.739 1.650 1.670 34,833 +0.00(+0.00%)
Jul 27, 2012 1.750 1.760 1.640 1.670 123,688 -0.09(-5.11%)
Jul 26, 2012 1.781 1.840 1.750 1.760 61,879 -0.01(-0.56%)
Jul 25, 2012 1.900 1.980 1.770 1.770 68,832 +0.03(+1.72%)
Jul 24, 2012 1.860 1.860 1.700 1.740 95,822 -0.04(-2.25%)
Jul 23, 2012 1.840 1.870 1.760 1.780 49,571 -0.09(-4.81%)
Jul 20, 2012 1.840 1.940 1.830 1.870 16,161 +0.01(+0.54%)
Jul 19, 2012 1.890 1.900 1.850 1.860 7,364 -0.02(-1.06%)
Jul 18, 2012 1.890 2.000 1.850 1.880 17,796 +0.03(+1.62%)
Jul 17, 2012 1.910 2.000 1.840 1.850 25,542 -0.02(-1.07%)
Jul 16, 2012 2.000 2.000 1.841 1.870 22,075 -0.08(-4.10%)
Jul 13, 2012 1.900 2.000 1.870 1.950 19,896 +0.00(+0.00%)
Jul 12, 2012 1.831 1.950 1.830 1.950 17,555 +0.05(+2.63%)
Jul 11, 2012 1.900 1.901 1.842 1.900 25,244 +0.05(+2.70%)
Jul 10, 2012 1.899 1.940 1.810 1.850 28,725 -0.08(-4.15%)
Jul 09, 2012 1.820 1.950 1.810 1.930 16,890 +0.02(+1.05%)
Jul 06, 2012 1.810 1.950 1.810 1.910 21,068 +0.10(+5.52%)
Jul 05, 2012 1.890 1.960 1.810 1.810 48,980 -0.04(-2.37%)
Jul 03, 2012 1.900 1.910 1.850 1.854 24,600 -0.06(-2.93%)
Jul 02, 2012 1.940 1.940 1.830 1.910 14,200 -0.03(-1.55%)
Jun 29, 2012 1.850 1.940 1.850 1.940 21,656 +0.14(+7.78%)
Jun 28, 2012 1.865 1.870 1.800 1.800 19,867 -0.09(-4.59%)
Jun 27, 2012 1.835 1.890 1.820 1.887 6,800 +0.03(+1.42%)
Jun 26, 2012 1.900 1.900 1.810 1.860 44,209 -0.05(-2.62%)
Jun 25, 2012 1.898 1.910 1.860 1.910 6,787 +0.07(+3.74%)
Jun 22, 2012 1.900 1.900 1.810 1.841 23,274 -0.06(-3.10%)
Jun 21, 2012 1.910 1.910 1.850 1.900 48,468 +0.00(+0.00%)
Jun 20, 2012 1.898 1.910 1.840 1.900 6,300 +0.02(+1.06%)
Jun 19, 2012 1.900 1.948 1.761 1.880 21,507 -0.03(-1.57%)
Jun 18, 2012 1.960 1.960 1.900 1.910 7,150 -0.03(-1.55%)
Jun 15, 2012 2.040 2.050 1.860 1.940 19,258 -0.08(-3.96%)
Jun 14, 2012 1.960 2.050 1.960 2.020 12,839 +0.07(+3.59%)
Jun 13, 2012 2.090 2.090 1.900 1.950 47,580 -0.14(-6.70%)
Jun 12, 2012 2.030 2.120 2.000 2.090 33,500 +0.00(+0.00%)
Jun 11, 2012 2.160 2.160 2.067 2.090 26,957 -0.05(-2.34%)
Jun 08, 2012 2.140 2.153 2.035 2.140 54,576 +0.13(+6.47%)
Jun 07, 2012 2.100 2.210 2.000 2.010 113,019 +0.01(+0.50%)
Jun 06, 2012 1.890 2.030 1.750 2.000 78,178 +0.19(+10.49%)
Jun 05, 2012 1.880 1.980 1.800 1.810 26,874 +0.05(+2.85%)
Jun 04, 2012 1.788 1.850 1.730 1.760 9,032 +0.00(+0.00%)
Jun 01, 2012 1.810 1.855 1.760 1.760 21,756 -0.07(-3.83%)
May 31, 2012 1.840 1.890 1.830 1.830 17,972 -0.04(-2.14%)
May 29, 2012 1.870 1.870 1.870 1.870 0 +0.07(+3.89%)
May 25, 2012 1.820 1.820 1.794 1.800 5,400 -0.05(-2.70%)
May 24, 2012 1.730 1.850 1.730 1.850 5,215 -0.01(-0.54%)
May 23, 2012 1.762 1.860 1.730 1.860 20,344 +0.01(+0.54%)
May 22, 2012 1.810 1.879 1.700 1.850 19,222 +0.02(+1.09%)
May 21, 2012 1.880 1.890 1.720 1.830 33,986 +0.03(+1.67%)
May 18, 2012 1.650 1.850 1.640 1.800 57,825 +0.10(+5.88%)
May 17, 2012 1.770 1.810 1.691 1.700 46,770 -0.11(-6.08%)
May 16, 2012 1.990 1.990 1.680 1.810 183,176 -0.18(-9.05%)
May 15, 2012 1.919 1.990 1.840 1.990 29,968 +0.11(+5.85%)
May 14, 2012 1.870 2.000 1.820 1.880 103,012 +0.01(+0.53%)
May 11, 2012 1.750 1.900 1.750 1.870 33,349 +0.06(+3.31%)
May 10, 2012 1.840 1.900 1.800 1.810 59,735 -0.02(-1.09%)
May 09, 2012 1.950 1.950 1.750 1.830 121,782 -0.18(-8.96%)
May 08, 2012 2.100 2.100 1.930 2.010 49,634 -0.07(-3.34%)
May 07, 2012 1.970 2.079 1.970 2.079 3,818 +0.07(+3.45%)
May 04, 2012 2.010 2.010 1.960 2.010 29,220 -0.05(-2.38%)
May 03, 2012 2.008 2.105 1.950 2.059 55,498 +0.01(+0.44%)
May 02, 2012 2.090 2.150 2.020 2.050 10,268 -0.04(-1.91%)
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.