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

Edap Tms Sa ADR (NQ: EDAP )

7.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2008 1.350 1.500 1.275 1.440 9,818 +0.05(+3.60%)
Dec 30, 2008 1.400 1.500 1.300 1.390 5,477 +0.01(+0.72%)
Dec 29, 2008 1.330 1.380 1.250 1.380 4,365 +0.08(+6.15%)
Dec 26, 2008 1.240 1.300 1.240 1.300 5,550 +0.06(+4.84%)
Dec 24, 2008 1.210 1.500 1.210 1.240 1,425 -0.01(-0.80%)
Dec 23, 2008 1.100 1.500 1.100 1.250 61,858 +0.05(+4.17%)
Dec 22, 2008 1.200 1.288 1.110 1.200 5,475 +0.00(+0.00%)
Dec 19, 2008 1.200 1.210 1.200 1.200 5,000 +0.00(+0.00%)
Dec 18, 2008 1.260 1.260 1.200 1.200 5,100 -0.01(-0.83%)
Dec 17, 2008 1.210 1.300 1.200 1.210 25,349 -0.08(-6.20%)
Dec 16, 2008 1.340 1.340 1.290 1.290 6,301 +0.00(+0.00%)
Dec 15, 2008 1.330 1.500 1.290 1.290 7,172 -0.10(-7.19%)
Dec 12, 2008 1.220 1.400 1.220 1.390 1,750 -0.02(-1.42%)
Dec 11, 2008 1.300 1.450 1.200 1.410 9,149 +0.11(+8.46%)
Dec 10, 2008 1.280 1.470 1.280 1.300 5,300 -0.09(-6.47%)
Dec 09, 2008 1.400 1.400 1.390 1.390 1,000 -0.10(-6.71%)
Dec 08, 2008 1.300 1.490 1.300 1.490 1,600 +0.22(+17.32%)
Dec 05, 2008 1.400 1.400 1.270 1.270 6,400 -0.13(-9.29%)
Dec 04, 2008 1.411 1.450 1.390 1.400 3,014 -0.05(-3.45%)
Dec 03, 2008 1.450 1.500 1.410 1.450 13,720 -0.05(-3.56%)
Dec 02, 2008 1.500 1.572 1.500 1.504 5,102 +0.04(+2.99%)
Dec 01, 2008 1.550 1.550 1.410 1.460 12,663 -0.18(-10.98%)
Nov 28, 2008 1.600 1.690 1.600 1.640 12,465 +0.19(+13.10%)
Nov 26, 2008 1.950 1.950 1.450 1.450 29,143 -0.48(-24.87%)
Nov 25, 2008 2.000 2.000 1.800 1.930 16,800 +0.48(+33.10%)
Nov 24, 2008 1.550 1.750 1.400 1.450 27,256 -0.22(-12.91%)
Nov 21, 2008 1.700 1.730 1.610 1.665 9,549 +0.02(+0.91%)
Nov 20, 2008 1.500 2.000 1.500 1.650 9,616 +0.19(+13.01%)
Nov 19, 2008 2.020 2.100 1.460 1.460 13,213 -0.64(-30.48%)
Nov 18, 2008 2.150 2.150 1.950 2.100 16,600 -0.05(-2.33%)
Nov 17, 2008 1.785 2.190 1.780 2.150 27,503 +0.30(+16.22%)
Nov 14, 2008 1.850 1.850 1.700 1.850 3,825 +0.05(+2.78%)
Nov 13, 2008 1.467 1.800 1.450 1.800 12,444 +0.28(+18.42%)
Nov 12, 2008 1.640 1.690 1.520 1.520 2,500 -0.06(-3.80%)
Nov 11, 2008 1.690 1.700 1.520 1.580 10,925 -0.17(-9.71%)
Nov 10, 2008 1.450 1.750 1.450 1.750 149,900 +0.25(+16.67%)
Nov 07, 2008 1.650 1.750 1.500 1.500 12,976 +0.04(+2.74%)
Nov 06, 2008 1.500 1.500 1.220 1.460 19,300 -0.09(-5.81%)
Nov 04, 2008 1.670 1.550 1.550 1.550 15,900 -0.17(-9.88%)
Oct 31, 2008 1.740 1.720 1.720 1.720 1,900 -0.01(-0.58%)
Oct 30, 2008 1.750 1.760 1.640 1.730 8,044 +0.07(+4.22%)
Oct 29, 2008 1.700 1.700 1.660 1.660 2,100 -0.09(-5.15%)
Oct 28, 2008 1.650 1.790 1.650 1.750 7,426 +0.05(+2.95%)
Oct 27, 2008 1.650 1.700 1.630 1.700 9,140 +0.10(+6.25%)
Oct 24, 2008 1.600 1.680 1.560 1.600 9,900 -0.05(-3.03%)
Oct 23, 2008 1.660 1.660 1.630 1.650 22,900 +0.00(+0.00%)
Oct 22, 2008 1.660 1.680 1.650 1.650 10,585 +0.00(+0.00%)
Oct 21, 2008 1.650 1.660 1.650 1.650 13,040 -0.09(-5.17%)
Oct 20, 2008 1.660 1.740 1.660 1.740 2,200 -0.01(-0.58%)
Oct 17, 2008 1.720 1.750 1.705 1.750 5,450 +0.10(+6.06%)
Oct 16, 2008 1.700 1.725 1.650 1.650 9,146 +0.00(+0.00%)
Oct 15, 2008 1.760 1.850 1.650 1.650 11,790 -0.06(-3.51%)
Oct 14, 2008 1.750 1.830 1.710 1.710 8,689 -0.04(-2.29%)
Oct 13, 2008 1.970 2.000 1.660 1.750 46,838 +0.10(+6.06%)
Oct 10, 2008 1.760 1.980 1.650 1.650 17,947 -0.26(-13.70%)
Oct 09, 2008 1.800 1.912 1.800 1.912 7,299 +0.22(+13.14%)
Oct 08, 2008 1.750 1.750 1.650 1.690 43,491 -0.21(-11.05%)
Oct 07, 2008 1.600 1.900 1.600 1.900 50,700 +0.32(+20.25%)
Oct 06, 2008 1.560 2.000 1.050 1.580 24,198 -0.02(-1.25%)
Oct 03, 2008 1.870 1.890 1.561 1.600 24,602 -0.27(-14.44%)
Oct 02, 2008 1.970 2.068 1.830 1.870 20,320 -0.01(-0.53%)
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.