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 (%)
May 29, 2009 1.600 1.700 1.532 1.700 43,162 +0.11(+6.92%)
May 28, 2009 1.430 1.600 1.380 1.590 39,093 +0.11(+7.43%)
May 27, 2009 1.450 1.480 1.320 1.480 20,936 +0.08(+5.71%)
May 26, 2009 1.390 1.450 1.340 1.400 81,199 +0.01(+0.72%)
May 22, 2009 1.200 1.390 1.150 1.390 61,198 +0.19(+15.83%)
May 21, 2009 1.120 1.200 1.100 1.200 27,710 +0.10(+9.09%)
May 20, 2009 1.060 1.150 1.060 1.100 50,220 +0.01(+0.92%)
May 19, 2009 1.070 1.165 1.040 1.090 23,726 -0.10(-8.40%)
May 18, 2009 1.060 1.190 1.040 1.190 23,960 +0.11(+10.19%)
May 15, 2009 1.050 1.090 1.000 1.080 47,415 +0.02(+1.89%)
May 14, 2009 1.070 1.090 1.020 1.060 34,100 -0.03(-3.11%)
May 13, 2009 1.150 1.180 1.030 1.094 50,293 -0.06(-4.87%)
May 12, 2009 1.150 1.200 1.110 1.150 64,570 +0.05(+4.55%)
May 11, 2009 1.070 1.110 1.020 1.100 30,427 +0.06(+5.77%)
May 08, 2009 1.030 1.100 1.020 1.040 29,050 +0.00(+0.00%)
May 07, 2009 1.100 1.100 1.040 1.040 20,450 +0.00(+0.00%)
May 06, 2009 1.030 1.120 1.030 1.040 38,758 +0.01(+0.97%)
May 05, 2009 1.180 1.180 1.020 1.030 17,050 -0.02(-1.90%)
May 04, 2009 1.040 1.160 1.040 1.050 59,100 -0.09(-7.89%)
May 01, 2009 1.150 1.210 1.000 1.140 46,160 +0.06(+5.56%)
Apr 30, 2009 1.080 1.132 1.050 1.080 30,499 +0.08(+8.00%)
Apr 29, 2009 1.010 1.150 1.000 1.000 24,835 -0.08(-7.41%)
Apr 28, 2009 1.100 1.100 1.030 1.080 10,500 +0.00(+0.00%)
Apr 27, 2009 1.090 1.090 0.9900 1.080 14,032 -0.02(-1.82%)
Apr 24, 2009 1.130 1.130 1.090 1.100 9,270 -0.05(-4.35%)
Apr 23, 2009 1.150 1.180 1.090 1.150 56,247 -0.05(-4.17%)
Apr 22, 2009 0.9900 1.200 0.9900 1.200 46,023 +0.24(+25.00%)
Apr 21, 2009 1.000 1.080 0.9600 0.9600 45,394 -0.08(-7.69%)
Apr 20, 2009 1.090 1.100 0.9900 1.040 47,990 -0.05(-4.59%)
Apr 17, 2009 1.100 1.150 1.050 1.090 68,511 +0.00(+0.00%)
Apr 16, 2009 1.085 1.100 1.050 1.090 10,900 +0.04(+3.81%)
Apr 15, 2009 1.100 1.128 1.050 1.050 31,710 -0.10(-8.70%)
Apr 14, 2009 1.140 1.160 1.050 1.150 72,130 +0.04(+3.60%)
Apr 13, 2009 1.100 1.180 1.060 1.110 43,610 -0.08(-6.72%)
Apr 09, 2009 1.196 1.250 1.140 1.190 21,240 +0.01(+0.85%)
Apr 08, 2009 1.150 1.200 1.120 1.180 26,235 -0.10(-7.81%)
Apr 07, 2009 1.200 1.280 1.180 1.280 4,100 +0.14(+12.28%)
Apr 06, 2009 1.250 1.250 1.140 1.140 37,480 -0.12(-9.52%)
Apr 03, 2009 1.250 1.296 1.180 1.260 56,657 +0.08(+6.78%)
Apr 02, 2009 1.490 1.490 1.180 1.180 115,061 -0.22(-15.71%)
Apr 01, 2009 1.490 1.490 1.400 1.400 11,020 -0.10(-6.67%)
Mar 31, 2009 1.500 1.640 1.390 1.500 80,738 +0.25(+20.00%)
Mar 30, 2009 1.250 1.250 1.250 1.250 1,000 -0.05(-3.85%)
Mar 26, 2009 1.350 1.380 1.300 1.300 1,984 +0.05(+4.00%)
Mar 25, 2009 1.380 1.470 1.250 1.250 16,418 +0.04(+3.31%)
Mar 24, 2009 1.300 1.390 1.210 1.210 2,463 +0.01(+0.83%)
Mar 23, 2009 1.730 1.790 1.200 1.200 57,660 +0.05(+4.35%)
Mar 20, 2009 1.180 1.200 1.109 1.150 5,812 -0.05(-4.17%)
Mar 19, 2009 1.250 1.340 1.200 1.200 68,944 -0.12(-9.09%)
Mar 18, 2009 1.410 1.450 1.190 1.320 44,214 -0.28(-17.50%)
Mar 17, 2009 1.650 1.650 1.562 1.600 2,000 +0.15(+10.34%)
Mar 16, 2009 1.650 1.650 1.450 1.450 4,000 -0.19(-11.59%)
Mar 13, 2009 1.630 1.730 1.420 1.640 5,830 +0.06(+3.80%)
Mar 12, 2009 1.630 1.640 1.330 1.580 5,420 -0.01(-0.63%)
Mar 11, 2009 1.550 1.590 1.320 1.590 1,950 +0.28(+21.37%)
Mar 10, 2009 1.150 1.570 1.130 1.310 31,822 +0.11(+9.17%)
Mar 09, 2009 1.190 1.430 1.110 1.200 6,550 -0.29(-19.46%)
Mar 06, 2009 1.500 1.560 1.260 1.490 16,097 -0.16(-9.70%)
Mar 05, 2009 1.540 1.650 1.250 1.650 10,003 +0.25(+17.86%)
Mar 04, 2009 1.310 1.690 1.310 1.400 11,158 -0.25(-15.15%)
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.