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

Edap Tms Sa ADR (NQ: EDAP )

7.080 -0.060 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2011 3.650 3.650 3.480 3.490 77,918 -0.10(-2.78%)
Mar 30, 2011 3.590 3.769 3.480 3.590 314,705 -0.04(-1.10%)
Mar 29, 2011 3.970 3.970 3.500 3.630 595,812 -0.54(-12.95%)
Mar 28, 2011 4.500 4.750 4.150 4.170 369,122 -0.13(-3.02%)
Mar 25, 2011 4.340 4.400 4.200 4.300 155,142 +0.12(+2.87%)
Mar 24, 2011 4.200 4.280 4.080 4.180 118,032 +0.05(+1.21%)
Mar 23, 2011 4.120 4.340 4.000 4.130 179,403 +0.04(+0.98%)
Mar 22, 2011 3.800 4.160 3.730 4.090 197,080 +0.37(+9.95%)
Mar 21, 2011 3.675 3.761 3.550 3.720 75,620 +0.09(+2.48%)
Mar 18, 2011 3.570 3.700 3.550 3.630 69,802 +0.08(+2.25%)
Mar 17, 2011 3.620 3.760 3.540 3.550 116,963 -0.02(-0.56%)
Mar 16, 2011 3.530 3.860 3.510 3.570 131,832 +0.02(+0.56%)
Mar 15, 2011 3.690 3.690 3.480 3.550 114,884 -0.17(-4.57%)
Mar 14, 2011 3.920 3.920 3.650 3.720 131,994 -0.27(-6.77%)
Mar 11, 2011 4.090 4.114 3.900 3.990 136,350 -0.12(-2.92%)
Mar 10, 2011 4.300 4.360 4.070 4.110 191,311 -0.24(-5.52%)
Mar 09, 2011 4.260 4.440 4.100 4.350 265,667 +0.00(+0.00%)
Mar 08, 2011 4.700 5.020 4.270 4.350 797,015 -0.39(-8.23%)
Mar 07, 2011 3.730 4.740 3.570 4.740 725,492 +1.16(+32.40%)
Mar 04, 2011 3.535 3.720 3.510 3.580 84,828 +0.08(+2.29%)
Mar 03, 2011 3.560 3.560 3.440 3.500 64,984 +0.02(+0.57%)
Mar 02, 2011 3.340 3.510 3.309 3.480 99,937 +0.21(+6.42%)
Mar 01, 2011 3.520 3.600 3.260 3.270 96,842 -0.21(-6.03%)
Feb 28, 2011 3.390 3.550 3.260 3.480 228,611 +0.10(+2.96%)
Feb 25, 2011 3.300 3.389 3.300 3.380 76,882 +0.07(+2.11%)
Feb 24, 2011 3.390 3.470 3.220 3.310 269,286 -0.07(-2.07%)
Feb 23, 2011 3.600 3.648 3.260 3.380 262,465 -0.21(-5.85%)
Feb 22, 2011 3.850 3.850 3.560 3.590 266,753 -0.26(-6.75%)
Feb 18, 2011 3.950 3.950 3.810 3.850 132,265 -0.14(-3.51%)
Feb 17, 2011 4.060 4.130 3.850 3.990 108,569 -0.10(-2.44%)
Feb 16, 2011 4.110 4.160 4.050 4.090 43,875 -0.01(-0.24%)
Feb 15, 2011 4.240 4.240 4.100 4.100 59,187 -0.10(-2.38%)
Feb 14, 2011 4.110 4.210 4.030 4.200 90,239 +0.03(+0.72%)
Feb 11, 2011 4.200 4.290 4.150 4.170 106,552 -0.03(-0.71%)
Feb 10, 2011 4.150 4.252 4.150 4.200 166,516 +0.02(+0.48%)
Feb 09, 2011 4.200 4.207 4.130 4.180 41,396 -0.02(-0.48%)
Feb 08, 2011 4.127 4.200 4.093 4.200 50,739 +0.05(+1.20%)
Feb 07, 2011 4.230 4.290 4.091 4.150 142,994 -0.05(-1.19%)
Feb 04, 2011 4.190 4.250 4.110 4.200 167,734 +0.10(+2.44%)
Feb 03, 2011 4.060 4.290 4.030 4.100 213,203 -0.04(-0.97%)
Feb 02, 2011 4.260 4.340 4.020 4.140 388,009 +0.25(+6.43%)
Feb 01, 2011 3.750 3.900 3.720 3.890 117,739 +0.08(+2.07%)
Jan 31, 2011 4.000 4.000 3.731 3.811 327,912 -0.19(-4.73%)
Jan 28, 2011 4.130 4.240 4.000 4.000 112,053 -0.16(-3.85%)
Jan 27, 2011 4.100 4.190 4.020 4.160 115,183 +0.00(+0.00%)
Jan 26, 2011 4.190 4.260 4.110 4.160 175,546 -0.10(-2.29%)
Jan 25, 2011 4.130 4.640 4.130 4.258 518,184 +0.12(+2.85%)
Jan 24, 2011 4.010 4.180 4.000 4.140 238,223 +0.07(+1.71%)
Jan 21, 2011 4.270 4.434 3.960 4.070 583,792 -0.35(-7.92%)
Jan 20, 2011 4.280 4.450 4.200 4.420 220,063 +0.09(+2.08%)
Jan 19, 2011 4.500 4.500 4.220 4.330 164,763 -0.16(-3.56%)
Jan 18, 2011 4.400 4.689 4.300 4.490 307,401 +0.00(+0.00%)
Jan 14, 2011 4.650 4.690 4.450 4.490 270,818 -0.22(-4.67%)
Jan 13, 2011 4.700 4.800 4.660 4.710 138,226 -0.06(-1.25%)
Jan 12, 2011 4.600 4.890 4.600 4.769 253,606 +0.02(+0.41%)
Jan 11, 2011 4.790 4.919 4.600 4.750 190,330 -0.01(-0.21%)
Jan 10, 2011 4.580 4.970 4.460 4.760 390,044 +0.13(+2.81%)
Jan 07, 2011 4.750 4.750 4.560 4.630 262,913 -0.19(-3.94%)
Jan 06, 2011 5.000 5.000 4.800 4.820 269,896 -0.18(-3.60%)
Jan 05, 2011 4.860 5.032 4.733 5.000 264,039 +0.05(+1.01%)
Jan 04, 2011 5.080 5.100 4.850 4.950 396,944 -0.10(-1.98%)
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.