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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 1.680 1.750 1.650 1.720 8,400 +0.05(+2.99%)
Jan 29, 2004 1.660 1.670 1.660 1.670 2,000 -0.08(-4.57%)
Jan 28, 2004 1.720 1.750 1.719 1.750 12,200 +0.06(+3.80%)
Jan 27, 2004 1.690 1.690 1.680 1.686 2,100 -0.05(-3.10%)
Jan 26, 2004 1.750 1.760 1.740 1.740 10,400 -0.01(-0.57%)
Jan 23, 2004 1.660 1.780 1.550 1.750 14,000 +0.09(+5.42%)
Jan 22, 2004 1.720 1.790 1.660 1.660 16,900 -0.05(-2.92%)
Jan 21, 2004 1.710 1.790 1.700 1.710 8,600 +0.01(+0.59%)
Jan 20, 2004 1.720 1.790 1.700 1.700 25,400 -0.07(-3.95%)
Jan 16, 2004 1.750 1.780 1.700 1.770 6,200 +0.07(+4.12%)
Jan 15, 2004 1.670 1.770 1.670 1.700 9,000 -0.07(-3.95%)
Jan 14, 2004 1.660 1.790 1.550 1.770 7,285 -0.02(-1.06%)
Jan 13, 2004 1.650 1.800 1.650 1.789 6,100 +0.11(+6.49%)
Jan 12, 2004 1.790 1.820 1.680 1.680 7,690 -0.12(-6.67%)
Jan 09, 2004 1.710 1.800 1.680 1.800 6,800 +0.00(+0.00%)
Jan 08, 2004 1.800 1.800 1.790 1.800 9,000 -0.02(-1.10%)
Jan 07, 2004 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jan 06, 2004 1.820 1.820 1.820 1.820 300 +0.01(+0.55%)
Jan 05, 2004 1.810 1.810 1.810 1.810 2,000 +0.00(+0.00%)
Jan 02, 2004 1.810 1.810 1.810 1.810 2,000 +0.02(+1.12%)
Dec 31, 2003 1.780 1.800 1.630 1.790 19,000 +0.13(+7.83%)
Dec 30, 2003 1.710 1.710 1.660 1.660 4,134 -0.04(-2.35%)
Dec 29, 2003 1.710 1.710 1.700 1.700 2,000 -0.10(-5.56%)
Dec 26, 2003 1.800 1.800 1.800 1.800 5,600 +0.09(+5.26%)
Dec 24, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Dec 23, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Dec 22, 2003 1.640 1.710 1.640 1.710 8,000 -0.09(-4.95%)
Dec 19, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Dec 18, 2003 1.701 1.799 1.700 1.799 711 +0.14(+8.37%)
Dec 17, 2003 1.660 1.680 1.660 1.660 7,800 +0.01(+0.61%)
Dec 16, 2003 1.650 1.850 1.510 1.650 27,180 +0.01(+0.61%)
Dec 15, 2003 1.680 1.700 1.640 1.640 11,800 -0.11(-6.29%)
Dec 12, 2003 1.650 1.750 1.650 1.750 6,300 +0.11(+6.71%)
Dec 11, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Dec 10, 2003 1.641 1.641 1.640 1.640 14,900 +0.00(+0.00%)
Dec 09, 2003 1.640 1.641 1.640 1.640 3,771 -0.11(-6.29%)
Dec 08, 2003 1.800 1.800 1.750 1.750 3,450 -0.05(-2.78%)
Dec 05, 2003 1.780 1.780 1.780 1.800 2,900 +0.02(+1.12%)
Dec 04, 2003 1.780 1.780 1.780 1.780 14,400 +0.03(+1.71%)
Dec 03, 2003 1.840 1.840 1.750 1.750 20,700 -0.08(-4.37%)
Dec 02, 2003 1.820 1.850 1.640 1.830 9,250 +0.01(+0.55%)
Dec 01, 2003 1.890 1.890 1.640 1.820 46,062 -0.07(-3.70%)
Nov 28, 2003 1.890 1.890 1.890 1.890 10,500 +0.00(+0.00%)
Nov 26, 2003 1.890 1.990 1.830 1.890 7,800 +0.00(+0.00%)
Nov 25, 2003 1.670 1.980 1.610 1.890 171,800 +0.22(+13.17%)
Nov 24, 2003 1.620 1.720 1.450 1.670 26,400 +0.17(+11.33%)
Nov 21, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 19, 2003 1.490 1.630 1.490 1.500 8,400 +0.02(+1.35%)
Nov 18, 2003 1.470 1.480 1.470 1.480 2,100 -0.02(-1.33%)
Nov 17, 2003 1.550 1.550 1.500 1.500 15,500 -0.05(-3.23%)
Nov 14, 2003 1.570 1.570 1.550 1.550 2,500 -0.01(-0.64%)
Nov 13, 2003 1.560 1.560 1.560 1.560 6,300 -0.04(-2.50%)
Nov 12, 2003 1.690 1.700 1.600 1.600 11,100 -0.09(-5.33%)
Nov 11, 2003 1.630 1.690 1.630 1.690 11,000 +0.05(+3.05%)
Nov 10, 2003 1.570 1.640 1.560 1.640 2,300 +0.08(+5.13%)
Nov 07, 2003 1.560 1.690 1.560 1.560 10,100 +0.00(+0.00%)
Nov 06, 2003 1.560 1.560 1.560 1.560 745 -0.13(-7.69%)
Nov 05, 2003 1.690 1.690 1.690 1.690 2,000 +0.00(+0.00%)
Nov 04, 2003 1.690 1.690 1.690 1.690 2,000 +0.13(+8.33%)
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.