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

Edap Tms Sa ADR (NQ: EDAP )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2003 1.730 1.750 1.730 1.750 8,300 +0.05(+2.94%)
Jun 27, 2003 1.630 1.750 1.630 1.700 4,200 -0.05(-2.86%)
Jun 26, 2003 1.750 1.750 1.750 1.750 1,500 -0.05(-2.78%)
Jun 25, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 24, 2003 1.630 1.800 1.630 1.800 3,000 +0.17(+10.43%)
Jun 23, 2003 1.640 1.640 1.630 1.630 4,400 -0.22(-11.89%)
Jun 20, 2003 1.800 1.850 1.800 1.850 5,800 +0.00(+0.00%)
Jun 19, 2003 1.620 1.850 1.620 1.850 9,400 +0.05(+2.78%)
Jun 18, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jun 17, 2003 1.510 1.800 1.510 1.800 5,200 +0.11(+6.51%)
Jun 16, 2003 1.640 1.690 1.640 1.690 6,100 +0.05(+3.05%)
Jun 13, 2003 1.680 1.690 1.640 1.640 6,800 -0.11(-6.29%)
Jun 12, 2003 1.750 1.750 1.750 1.750 10,000 +0.02(+1.16%)
Jun 11, 2003 1.730 1.730 1.730 1.730 1,300 +0.00(+0.00%)
Jun 10, 2003 1.730 1.730 1.730 1.730 5,500 +0.00(+0.00%)
Jun 09, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 06, 2003 1.730 1.730 1.730 1.730 3,400 -0.04(-2.26%)
Jun 05, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 04, 2003 1.770 1.770 1.770 1.770 2,200 +0.10(+5.99%)
Jun 03, 2003 1.770 1.800 1.670 1.670 22,000 -0.08(-4.57%)
Jun 02, 2003 1.770 1.770 1.630 1.750 15,000 +0.00(+0.00%)
May 30, 2003 1.750 1.780 1.750 1.750 15,600 +0.05(+2.94%)
May 29, 2003 1.750 1.750 1.680 1.700 8,000 -0.10(-5.56%)
May 28, 2003 1.620 1.800 1.620 1.800 6,300 +0.05(+2.86%)
May 27, 2003 1.620 1.750 1.620 1.750 121,900 -0.05(-2.78%)
May 23, 2003 1.800 1.800 1.800 1.800 5,000 +0.00(+0.00%)
May 22, 2003 1.820 1.820 1.800 1.800 11,100 -0.07(-3.74%)
May 21, 2003 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
May 20, 2003 1.920 1.920 1.870 1.870 6,500 -0.03(-1.58%)
May 19, 2003 1.800 1.900 1.800 1.900 4,600 +0.10(+5.56%)
May 16, 2003 1.800 1.800 1.800 1.800 400 -0.02(-1.10%)
May 15, 2003 1.820 1.850 1.820 1.820 9,700 +0.02(+1.11%)
May 14, 2003 1.800 1.800 1.800 1.800 6,700 +0.00(+0.00%)
May 13, 2003 1.800 1.890 1.800 1.800 14,000 -0.06(-3.23%)
May 12, 2003 1.650 1.860 1.600 1.860 4,400 +0.03(+1.64%)
May 09, 2003 1.650 1.830 1.650 1.830 1,400 +0.05(+2.81%)
May 08, 2003 1.780 1.780 1.780 1.780 300 +0.03(+1.71%)
May 07, 2003 1.750 1.750 1.750 1.750 600 +0.00(+0.00%)
May 06, 2003 1.650 1.800 1.650 1.750 7,400 -0.09(-4.89%)
May 05, 2003 1.850 1.850 1.840 1.840 15,000 +0.04(+2.22%)
May 02, 2003 1.650 1.800 1.650 1.800 2,200 +0.05(+2.86%)
May 01, 2003 1.750 1.750 1.750 1.750 3,000 -0.08(-4.37%)
Apr 30, 2003 1.850 1.850 1.780 1.830 11,900 -0.02(-1.08%)
Apr 29, 2003 1.850 1.900 1.850 1.850 26,500 +0.02(+1.09%)
Apr 28, 2003 1.850 1.910 1.830 1.830 1,400 -0.02(-1.08%)
Apr 25, 2003 1.800 1.850 1.800 1.850 5,600 +0.05(+2.78%)
Apr 24, 2003 1.690 1.800 1.690 1.800 11,800 +0.01(+0.56%)
Apr 23, 2003 1.790 1.790 1.790 1.790 100 +0.04(+2.29%)
Apr 22, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Apr 21, 2003 1.750 1.750 1.750 1.750 6,100 -0.01(-0.57%)
Apr 17, 2003 1.730 1.760 1.730 1.760 400 +0.04(+2.33%)
Apr 16, 2003 1.720 1.720 1.720 1.720 800 +0.11(+6.83%)
Apr 15, 2003 1.610 1.610 1.610 1.610 500 -0.04(-2.42%)
Apr 14, 2003 1.650 1.650 1.650 1.650 4,900 +0.06(+3.77%)
Apr 11, 2003 1.550 1.590 1.490 1.590 3,700 -0.06(-3.64%)
Apr 10, 2003 1.660 1.660 1.650 1.650 2,200 +0.14(+9.27%)
Apr 09, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Apr 08, 2003 1.510 1.510 1.510 1.510 1,000 +0.01(+0.67%)
Apr 07, 2003 1.740 1.740 1.470 1.500 16,400 -0.33(-18.03%)
Apr 04, 2003 1.830 1.830 1.830 1.830 5,500 +0.07(+3.98%)
Apr 03, 2003 1.870 1.870 1.750 1.760 21,500 -0.09(-4.86%)
Apr 02, 2003 1.770 1.850 1.770 1.850 31,900 +0.10(+5.71%)
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.