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 (%)
Mar 31, 2006 20.80 20.82 17.55 17.82 719,719 -2.95(-14.20%)
Mar 30, 2006 20.52 21.64 20.50 20.77 234,558 +0.37(+1.81%)
Mar 29, 2006 19.50 20.83 19.00 20.40 227,657 +1.20(+6.25%)
Mar 28, 2006 19.38 20.00 19.11 19.20 369,938 -0.01(-0.05%)
Mar 27, 2006 17.03 20.10 17.03 19.21 441,432 +1.72(+9.83%)
Mar 24, 2006 17.35 17.50 16.68 17.49 182,616 +0.35(+2.04%)
Mar 23, 2006 15.21 17.40 15.21 17.14 269,000 +0.73(+4.45%)
Mar 22, 2006 15.22 16.71 15.03 16.41 219,500 +1.59(+10.72%)
Mar 21, 2006 14.50 15.00 13.86 14.82 138,393 +0.41(+2.85%)
Mar 20, 2006 15.00 15.23 14.34 14.41 237,160 -0.71(-4.70%)
Mar 17, 2006 13.40 15.75 13.32 15.12 268,051 +1.82(+13.68%)
Mar 16, 2006 12.50 13.49 11.95 13.30 233,830 +1.77(+15.35%)
Mar 15, 2006 12.07 12.07 11.10 11.53 180,834 -0.67(-5.49%)
Mar 14, 2006 11.90 12.45 11.81 12.20 140,696 +0.42(+3.57%)
Mar 13, 2006 10.46 11.79 10.40 11.78 127,349 +1.21(+11.45%)
Mar 10, 2006 10.33 10.77 10.00 10.57 83,552 +0.41(+4.04%)
Mar 09, 2006 9.659 10.41 9.590 10.16 46,350 +0.65(+6.83%)
Mar 08, 2006 9.840 9.850 8.600 9.510 115,155 -0.24(-2.46%)
Mar 07, 2006 10.01 10.37 9.750 9.750 50,155 -0.45(-4.41%)
Mar 06, 2006 9.970 11.05 9.860 10.20 89,012 +0.30(+3.03%)
Mar 03, 2006 9.500 10.15 8.960 9.900 98,800 +0.34(+3.56%)
Mar 02, 2006 9.100 9.750 8.582 9.560 73,260 +0.55(+6.10%)
Mar 01, 2006 8.610 9.090 8.434 9.010 31,069 +0.33(+3.80%)
Feb 28, 2006 8.430 8.880 8.260 8.680 73,867 +0.25(+2.97%)
Feb 27, 2006 8.150 8.500 8.030 8.430 132,233 +0.31(+3.82%)
Feb 24, 2006 8.100 8.120 7.860 8.120 8,912 +0.08(+1.00%)
Feb 23, 2006 7.989 8.114 7.830 8.040 25,355 +0.09(+1.13%)
Feb 22, 2006 7.620 7.990 7.561 7.950 17,549 +0.26(+3.38%)
Feb 21, 2006 7.930 7.950 7.670 7.690 16,455 -0.12(-1.54%)
Feb 17, 2006 7.700 7.870 7.590 7.810 35,031 +0.23(+3.03%)
Feb 16, 2006 7.350 7.860 7.350 7.580 13,200 -0.22(-2.82%)
Feb 15, 2006 7.494 7.840 7.430 7.800 23,355 +0.41(+5.55%)
Feb 14, 2006 7.700 7.989 7.300 7.390 29,380 -0.24(-3.15%)
Feb 13, 2006 7.620 8.480 7.580 7.630 78,871 -0.07(-0.91%)
Feb 10, 2006 7.880 7.880 7.550 7.700 31,865 -0.06(-0.77%)
Feb 09, 2006 7.960 8.150 7.250 7.760 48,598 -0.33(-4.08%)
Feb 08, 2006 8.030 8.240 7.910 8.090 15,129 +0.18(+2.28%)
Feb 07, 2006 8.185 8.185 7.800 7.910 10,536 -0.23(-2.83%)
Feb 06, 2006 8.000 8.320 7.910 8.140 44,870 +0.05(+0.62%)
Feb 03, 2006 7.950 8.170 7.950 8.090 10,976 +0.19(+2.41%)
Feb 02, 2006 7.610 8.330 7.610 7.900 31,128 -0.05(-0.63%)
Feb 01, 2006 7.940 7.980 7.420 7.950 17,785 +0.06(+0.76%)
Jan 31, 2006 7.680 7.890 7.680 7.890 18,130 +0.13(+1.68%)
Jan 30, 2006 8.000 8.000 7.250 7.760 42,214 -0.22(-2.76%)
Jan 27, 2006 7.550 7.980 7.550 7.980 39,024 +0.43(+5.70%)
Jan 26, 2006 7.630 7.630 7.360 7.550 40,005 +0.28(+3.85%)
Jan 25, 2006 7.730 7.730 7.000 7.270 112,847 -0.33(-4.34%)
Jan 24, 2006 8.650 8.650 7.550 7.600 131,122 -1.03(-11.94%)
Jan 23, 2006 8.100 8.630 8.060 8.630 62,485 +0.60(+7.47%)
Jan 20, 2006 8.000 8.500 7.900 8.030 145,427 +0.24(+3.08%)
Jan 19, 2006 6.980 7.900 6.980 7.790 123,086 +0.84(+12.09%)
Jan 18, 2006 6.600 6.950 6.600 6.950 61,214 +0.23(+3.42%)
Jan 17, 2006 6.600 6.750 6.500 6.720 31,047 +0.08(+1.20%)
Jan 13, 2006 6.730 6.730 6.500 6.640 21,150 -0.08(-1.19%)
Jan 12, 2006 6.600 6.800 6.510 6.720 73,500 +0.03(+0.45%)
Jan 11, 2006 6.200 6.850 6.190 6.690 64,958 +0.56(+9.14%)
Jan 10, 2006 6.650 6.650 6.110 6.130 67,469 -0.52(-7.82%)
Jan 09, 2006 6.450 6.800 6.290 6.650 73,935 +0.25(+3.91%)
Jan 06, 2006 6.070 6.550 6.070 6.400 37,866 -0.09(-1.39%)
Jan 05, 2006 6.000 6.750 6.000 6.490 118,458 +0.41(+6.79%)
Jan 04, 2006 5.500 6.200 5.500 6.077 136,752 +0.61(+11.10%)
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.