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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 1.200 1.200 1.200 1.200 6,300 -0.09(-6.98%)
Sep 27, 2002 1.200 1.290 1.200 1.290 700 -0.11(-7.86%)
Sep 26, 2002 1.202 1.202 1.200 1.400 3,200 +0.05(+3.70%)
Sep 25, 2002 1.220 1.350 1.220 1.350 1,500 -0.05(-3.57%)
Sep 24, 2002 1.301 1.301 1.181 1.400 23,000 +0.01(+0.72%)
Sep 23, 2002 1.300 1.390 1.300 1.390 300 -0.09(-6.08%)
Sep 20, 2002 1.311 1.480 1.310 1.480 1,500 +0.13(+9.63%)
Sep 19, 2002 1.380 1.380 1.350 1.350 7,000 -0.15(-10.00%)
Sep 18, 2002 1.400 1.500 1.350 1.500 65,100 -0.02(-1.32%)
Sep 17, 2002 1.520 1.520 1.520 1.520 100 -0.02(-1.23%)
Sep 16, 2002 1.401 1.539 1.401 1.539 300 +0.06(+4.06%)
Sep 13, 2002 1.479 1.479 1.479 1.479 100 +0.13(+9.56%)
Sep 12, 2002 1.420 1.421 1.350 1.350 5,800 -0.07(-5.00%)
Sep 11, 2002 1.500 1.500 1.420 1.421 3,000 -0.09(-5.89%)
Sep 10, 2002 1.500 1.510 1.500 1.510 9,600 +0.01(+0.67%)
Sep 09, 2002 1.450 1.500 1.450 1.500 5,800 -0.05(-3.23%)
Sep 06, 2002 1.550 1.550 1.550 1.550 6,500 +0.00(+0.00%)
Sep 05, 2002 1.650 1.650 1.550 1.550 11,500 -0.04(-2.52%)
Sep 04, 2002 1.550 1.590 1.590 1.590 10,000 +0.04(+2.58%)
Sep 03, 2002 1.650 1.650 1.550 1.550 1,200 -0.10(-6.06%)
Aug 30, 2002 1.502 1.700 1.501 1.650 8,100 -0.06(-3.51%)
Aug 29, 2002 1.710 1.710 1.710 1.710 300 +0.01(+0.65%)
Aug 28, 2002 1.500 1.710 1.500 1.699 2,700 -0.03(-1.79%)
Aug 27, 2002 1.600 1.750 1.500 1.730 21,300 +0.13(+8.12%)
Aug 26, 2002 1.590 1.700 1.590 1.600 3,100 -0.01(-0.62%)
Aug 23, 2002 1.650 1.650 1.610 1.610 3,500 -0.09(-5.29%)
Aug 22, 2002 1.603 1.701 1.600 1.700 3,500 -0.10(-5.56%)
Aug 21, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 20, 2002 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
Aug 16, 2002 1.670 1.700 1.670 1.700 2,000 -0.23(-11.92%)
Aug 15, 2002 1.910 1.930 1.910 1.930 200 +0.00(+0.00%)
Aug 14, 2002 1.930 1.930 1.930 1.930 100 +0.08(+4.38%)
Aug 13, 2002 1.850 1.850 1.760 1.849 1,700 -0.07(-3.70%)
Aug 12, 2002 1.749 1.920 1.749 1.920 5,700 -0.03(-1.54%)
Aug 07, 2002 1.800 2.000 1.800 1.950 2,200 -0.04(-2.01%)
Aug 06, 2002 1.551 2.000 1.551 1.990 53,200 +0.19(+10.56%)
Aug 05, 2002 1.940 1.940 1.800 1.800 2,600 +0.10(+5.94%)
Aug 02, 2002 1.530 1.700 1.530 1.699 4,500 -0.05(-2.91%)
Aug 01, 2002 1.880 1.880 1.510 1.750 3,700 -0.13(-6.91%)
Jul 31, 2002 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Jul 30, 2002 1.630 1.630 1.520 1.880 21,900 +0.25(+15.34%)
Jul 29, 2002 1.900 1.900 1.560 1.630 3,111 +0.09(+5.84%)
Jul 26, 2002 1.670 1.750 1.540 1.540 8,900 -0.45(-22.57%)
Jul 25, 2002 1.989 1.989 1.989 1.989 100 +0.30(+17.69%)
Jul 24, 2002 1.840 1.840 1.690 1.690 7,200 -0.06(-3.43%)
Jul 23, 2002 1.680 1.830 1.680 1.750 2,600 -0.22(-11.17%)
Jul 22, 2002 1.790 2.060 1.560 1.970 28,900 +0.01(+0.51%)
Jul 19, 2002 2.000 2.010 1.900 1.960 4,500 -0.04(-2.00%)
Jul 17, 2002 1.860 2.000 1.860 2.000 1,600 -0.18(-8.26%)
Jul 12, 2002 2.179 2.180 1.961 2.180 5,800 +0.18(+9.00%)
Jul 11, 2002 2.100 2.150 1.880 2.000 22,300 -0.18(-8.21%)
Jul 10, 2002 2.140 2.200 2.000 2.179 58,900 +0.06(+2.78%)
Jul 09, 2002 2.150 2.150 2.120 2.120 17,100 -0.03(-1.40%)
Jul 08, 2002 2.000 2.150 2.000 2.150 59,000 +0.15(+7.50%)
Jul 05, 2002 1.930 2.040 1.930 2.000 10,000 +0.05(+2.56%)
Jul 04, 2002 1.850 1.950 1.750 1.950 14,500 +0.00(+0.00%)
Jul 03, 2002 1.850 1.950 1.750 1.950 14,500 +0.16(+9.00%)
Jul 02, 2002 1.920 1.920 1.750 1.789 8,300 -0.06(-3.30%)
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.