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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2007 4.800 4.910 4.720 4.800 67,080 -0.12(-2.44%)
Dec 28, 2007 4.900 5.090 4.720 4.920 25,671 +0.01(+0.20%)
Dec 27, 2007 4.900 5.000 4.780 4.910 20,476 -0.05(-1.01%)
Dec 26, 2007 4.750 4.960 4.660 4.960 22,622 +0.11(+2.27%)
Dec 24, 2007 4.880 4.900 4.668 4.850 7,585 +0.30(+6.59%)
Dec 21, 2007 4.650 4.710 4.450 4.550 18,725 +0.10(+2.25%)
Dec 20, 2007 4.990 5.020 4.440 4.450 33,713 +0.03(+0.68%)
Dec 19, 2007 4.640 4.930 4.400 4.420 23,387 -0.12(-2.64%)
Dec 18, 2007 4.940 4.940 4.366 4.540 28,776 -0.32(-6.58%)
Dec 17, 2007 5.480 5.480 4.770 4.860 17,660 -0.48(-8.99%)
Dec 14, 2007 5.150 5.550 5.150 5.340 15,450 +0.23(+4.50%)
Dec 13, 2007 4.850 5.370 4.840 5.110 55,950 +0.21(+4.29%)
Dec 12, 2007 4.950 4.950 4.900 4.900 15,099 -0.07(-1.41%)
Dec 11, 2007 4.980 4.990 4.900 4.970 8,012 +0.02(+0.40%)
Dec 10, 2007 4.886 5.000 4.850 4.950 31,315 +0.10(+2.06%)
Dec 07, 2007 4.760 4.990 4.760 4.850 8,213 +0.12(+2.54%)
Dec 06, 2007 4.790 4.800 4.470 4.730 4,718 +0.31(+7.01%)
Dec 05, 2007 4.750 4.750 4.400 4.420 13,250 -0.21(-4.54%)
Dec 04, 2007 4.740 4.820 4.630 4.630 2,950 -0.10(-2.11%)
Dec 03, 2007 4.680 4.750 4.660 4.730 1,700 +0.08(+1.72%)
Nov 30, 2007 4.460 4.650 4.400 4.650 47,894 +0.25(+5.68%)
Nov 29, 2007 4.800 4.800 4.250 4.400 20,921 -0.27(-5.78%)
Nov 28, 2007 4.700 4.850 4.580 4.670 24,042 -0.14(-2.91%)
Nov 27, 2007 5.050 5.050 4.450 4.810 32,653 -0.33(-6.42%)
Nov 26, 2007 4.660 5.190 4.450 5.140 20,762 +0.54(+11.74%)
Nov 23, 2007 4.650 4.650 4.550 4.600 7,885 -0.07(-1.50%)
Nov 21, 2007 4.800 4.800 4.600 4.670 17,121 -0.20(-4.10%)
Nov 20, 2007 4.830 5.190 4.800 4.870 9,916 +0.07(+1.46%)
Nov 19, 2007 5.580 5.580 4.800 4.800 23,506 -0.09(-1.84%)
Nov 16, 2007 5.020 5.340 4.890 4.890 6,200 -0.33(-6.32%)
Nov 15, 2007 4.900 5.220 4.500 5.220 16,279 +0.32(+6.53%)
Nov 14, 2007 4.810 5.340 4.770 4.900 38,457 +0.04(+0.83%)
Nov 13, 2007 6.000 6.000 4.750 4.860 26,507 -0.74(-13.22%)
Nov 12, 2007 5.750 5.800 5.470 5.600 10,065 -0.01(-0.18%)
Nov 09, 2007 5.480 5.610 5.410 5.610 14,336 +0.29(+5.45%)
Nov 08, 2007 5.110 5.370 5.020 5.320 21,248 +0.16(+3.10%)
Nov 07, 2007 5.270 5.270 5.150 5.160 9,118 +0.16(+3.20%)
Nov 06, 2007 5.440 5.440 4.950 5.000 16,437 -0.23(-4.40%)
Nov 05, 2007 5.280 5.495 4.770 5.230 17,321 +0.07(+1.36%)
Nov 02, 2007 5.700 5.700 5.150 5.160 15,538 -0.30(-5.49%)
Nov 01, 2007 5.710 5.710 5.460 5.460 15,395 -0.24(-4.21%)
Oct 31, 2007 5.640 5.700 5.600 5.700 16,587 +0.06(+1.06%)
Oct 30, 2007 5.860 6.010 5.600 5.640 45,299 -0.31(-5.21%)
Oct 29, 2007 6.000 6.000 5.900 5.950 3,700 -0.05(-0.83%)
Oct 26, 2007 5.850 6.000 5.821 6.000 5,050 +0.03(+0.50%)
Oct 25, 2007 6.000 6.000 5.820 5.970 10,391 +0.02(+0.34%)
Oct 24, 2007 6.090 6.000 5.840 5.950 14,871 -0.14(-2.30%)
Oct 23, 2007 5.880 6.090 5.880 6.090 200 -0.06(-0.98%)
Oct 22, 2007 6.000 6.150 6.000 6.150 1,500 +0.28(+4.77%)
Oct 19, 2007 6.000 6.000 5.870 5.870 6,284 +0.01(+0.17%)
Oct 18, 2007 5.990 6.000 5.860 5.860 2,000 -0.06(-1.01%)
Oct 17, 2007 5.850 5.920 5.850 5.920 1,315 -0.08(-1.33%)
Oct 16, 2007 5.830 6.089 5.830 6.000 17,690 -0.30(-4.76%)
Oct 15, 2007 6.110 6.300 6.000 6.300 10,968 +0.05(+0.80%)
Oct 12, 2007 5.910 6.250 5.910 6.250 4,304 +0.21(+3.48%)
Oct 11, 2007 5.990 6.400 5.990 6.040 3,849 +0.03(+0.50%)
Oct 10, 2007 6.150 6.150 5.940 6.010 3,500 -0.29(-4.60%)
Oct 09, 2007 6.180 6.300 6.180 6.300 7,212 -0.18(-2.78%)
Oct 08, 2007 6.480 6.480 6.480 6.480 100 +0.37(+6.06%)
Oct 05, 2007 6.100 6.620 6.100 6.110 8,837 -0.04(-0.65%)
Oct 04, 2007 6.000 6.150 5.980 6.150 2,193 +0.27(+4.59%)
Oct 03, 2007 5.790 5.990 5.750 5.880 7,661 +0.13(+2.26%)
Oct 02, 2007 5.980 5.980 5.750 5.750 7,600 +0.01(+0.17%)
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.