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 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 30, 2005 4.650 5.680 4.650 5.640 148,435 +0.95(+20.26%)
Dec 29, 2005 4.510 4.690 4.510 4.690 16,017 +0.09(+1.96%)
Dec 28, 2005 4.440 4.700 4.440 4.600 26,900 -0.02(-0.43%)
Dec 27, 2005 4.600 4.630 4.430 4.620 24,000 +0.02(+0.43%)
Dec 23, 2005 4.600 4.610 4.600 4.600 3,200 -0.00(-0.02%)
Dec 22, 2005 4.660 4.700 4.600 4.601 7,195 -0.06(-1.27%)
Dec 21, 2005 4.700 4.700 4.600 4.660 31,527 +0.06(+1.30%)
Dec 20, 2005 4.520 4.640 4.500 4.600 20,947 -0.01(-0.22%)
Dec 19, 2005 4.520 4.700 4.400 4.610 24,639 -0.04(-0.86%)
Dec 16, 2005 4.510 4.807 4.510 4.650 26,555 +0.09(+1.97%)
Dec 15, 2005 4.660 4.971 4.510 4.560 64,451 -0.23(-4.80%)
Dec 14, 2005 4.000 4.800 4.000 4.790 79,649 +0.79(+19.75%)
Dec 13, 2005 4.030 4.060 3.970 4.000 119,950 -0.01(-0.25%)
Dec 12, 2005 3.980 4.020 3.927 4.010 5,236 +0.02(+0.45%)
Dec 09, 2005 4.030 4.030 3.950 3.992 5,553 +0.03(+0.81%)
Dec 08, 2005 4.210 4.210 3.900 3.960 16,925 -0.07(-1.61%)
Dec 07, 2005 3.950 4.025 3.900 4.025 39,720 +0.12(+3.18%)
Dec 06, 2005 3.980 3.990 3.900 3.901 3,285 -0.08(-1.98%)
Dec 05, 2005 3.910 3.980 3.900 3.980 1,400 +0.13(+3.37%)
Dec 02, 2005 3.810 3.850 3.810 3.850 4,050 +0.03(+0.79%)
Dec 01, 2005 3.949 3.970 3.810 3.820 6,900 -0.05(-1.29%)
Nov 30, 2005 4.110 4.110 3.860 3.870 13,770 -0.12(-3.01%)
Nov 29, 2005 4.500 4.500 3.800 3.990 49,131 -0.38(-8.70%)
Nov 28, 2005 3.950 4.414 3.830 4.370 85,403 +0.57(+15.00%)
Nov 25, 2005 3.700 3.840 3.450 3.800 13,299 +0.20(+5.56%)
Nov 23, 2005 3.310 3.600 3.260 3.600 15,600 +0.08(+2.27%)
Nov 22, 2005 3.550 3.580 3.250 3.520 20,710 -0.03(-0.85%)
Nov 21, 2005 3.500 3.570 3.300 3.550 12,500 -0.10(-2.74%)
Nov 18, 2005 3.710 3.810 3.650 3.650 7,905 -0.09(-2.41%)
Nov 17, 2005 3.570 3.850 3.570 3.740 6,000 +0.17(+4.76%)
Nov 16, 2005 3.680 3.680 3.540 3.570 5,500 -0.08(-2.19%)
Nov 15, 2005 3.660 3.780 3.650 3.650 7,550 -0.01(-0.27%)
Nov 14, 2005 3.590 3.810 3.560 3.660 9,068 +0.13(+3.68%)
Nov 11, 2005 3.700 3.700 3.530 3.530 3,700 +0.03(+0.86%)
Nov 10, 2005 3.620 3.690 3.500 3.500 13,700 -0.22(-5.91%)
Nov 09, 2005 3.500 3.889 3.500 3.720 9,230 -0.02(-0.53%)
Nov 08, 2005 3.760 3.760 3.740 3.740 11,710 -0.03(-0.82%)
Nov 07, 2005 3.831 3.880 3.760 3.771 15,010 -0.08(-2.05%)
Nov 04, 2005 3.910 3.920 3.830 3.850 3,800 +0.04(+1.05%)
Nov 03, 2005 3.890 3.910 3.780 3.810 9,470 -0.09(-2.31%)
Nov 02, 2005 3.800 3.900 3.800 3.900 22,730 +0.00(+0.00%)
Nov 01, 2005 4.000 4.000 3.820 3.900 7,449 +0.02(+0.52%)
Oct 31, 2005 3.600 3.900 3.600 3.880 40,820 +0.18(+4.86%)
Oct 28, 2005 3.730 3.770 3.580 3.700 5,500 +0.13(+3.64%)
Oct 27, 2005 3.400 3.900 3.400 3.570 8,800 +0.17(+5.00%)
Oct 26, 2005 3.110 3.590 3.110 3.400 16,493 +0.09(+2.72%)
Oct 25, 2005 3.190 3.430 3.110 3.310 7,300 -0.06(-1.78%)
Oct 24, 2005 3.660 3.710 3.100 3.370 34,304 -0.41(-10.85%)
Oct 21, 2005 3.780 3.800 3.780 3.780 1,300 -0.03(-0.79%)
Oct 20, 2005 3.520 3.900 3.520 3.810 19,893 +0.29(+8.24%)
Oct 19, 2005 3.610 3.610 3.160 3.520 14,286 +0.01(+0.28%)
Oct 18, 2005 3.620 3.680 3.470 3.510 2,900 -0.03(-0.96%)
Oct 17, 2005 3.630 3.630 3.370 3.544 2,750 +0.10(+2.92%)
Oct 14, 2005 3.500 3.510 3.400 3.443 700 -0.21(-5.66%)
Oct 13, 2005 3.570 3.800 3.570 3.650 4,580 -0.05(-1.35%)
Oct 12, 2005 3.610 3.700 3.510 3.700 5,571 +0.17(+4.82%)
Oct 11, 2005 3.480 3.650 3.410 3.530 3,700 -0.01(-0.28%)
Oct 10, 2005 3.630 3.670 3.320 3.540 4,697 +0.12(+3.51%)
Oct 07, 2005 3.640 3.640 3.350 3.420 8,547 -0.10(-2.84%)
Oct 06, 2005 3.630 3.630 3.510 3.520 3,000 -0.13(-3.56%)
Oct 05, 2005 3.630 3.670 3.470 3.650 3,300 +0.02(+0.55%)
Oct 04, 2005 3.650 3.700 3.430 3.630 7,670 +0.08(+2.25%)
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.