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 (%)
Aug 29, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 28, 2003 1.700 1.800 1.700 1.800 21,400 +0.11(+6.70%)
Aug 27, 2003 1.692 1.692 1.650 1.687 11,900 +0.04(+2.24%)
Aug 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 25, 2003 1.661 1.661 1.650 1.650 5,300 +0.00(+0.00%)
Aug 22, 2003 1.650 1.650 1.650 1.650 1,000 -0.16(-8.80%)
Aug 19, 2003 1.809 1.809 1.809 1.809 0 +0.00(+0.00%)
Aug 18, 2003 1.800 1.824 1.750 1.809 35,700 +0.08(+4.58%)
Aug 15, 2003 1.750 1.790 1.730 1.730 4,600 -0.01(-0.57%)
Aug 14, 2003 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Aug 13, 2003 1.730 1.770 1.730 1.740 6,400 +0.04(+2.35%)
Aug 12, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 11, 2003 1.650 1.700 1.650 1.700 6,400 -0.13(-7.10%)
Aug 08, 2003 1.750 1.830 1.750 1.830 28,200 +0.08(+4.57%)
Aug 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 06, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 05, 2003 1.750 1.750 1.750 1.750 100 +0.02(+1.16%)
Aug 04, 2003 1.700 1.730 1.680 1.730 13,000 -0.09(-4.95%)
Aug 01, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 31, 2003 1.730 1.820 1.730 1.820 8,100 +0.09(+5.20%)
Jul 30, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jul 29, 2003 1.670 1.730 1.630 1.730 3,000 +0.03(+1.76%)
Jul 28, 2003 1.650 1.700 1.651 1.700 6,900 -0.03(-1.73%)
Jul 25, 2003 1.800 1.830 1.730 1.730 31,800 +0.03(+1.76%)
Jul 24, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 23, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 22, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 21, 2003 1.700 1.700 1.700 1.700 1,000 -0.07(-3.95%)
Jul 18, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jul 17, 2003 1.770 1.770 1.770 1.770 10,800 -0.07(-3.86%)
Jul 16, 2003 1.750 1.879 1.640 1.841 14,500 -0.01(-0.39%)
Jul 15, 2003 1.810 1.848 1.810 1.848 5,900 +0.05(+2.68%)
Jul 14, 2003 1.810 1.880 1.800 1.800 22,500 -0.03(-1.64%)
Jul 11, 2003 1.800 1.870 1.790 1.830 38,000 -0.02(-1.08%)
Jul 10, 2003 1.750 1.850 1.640 1.850 60,900 +0.06(+3.35%)
Jul 09, 2003 1.790 1.810 1.790 1.790 12,700 -0.06(-3.24%)
Jul 08, 2003 1.700 1.880 1.680 1.850 52,900 +0.14(+8.19%)
Jul 07, 2003 1.710 1.710 1.710 1.710 1,100 -0.07(-3.93%)
Jul 03, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jul 02, 2003 1.710 1.780 1.700 1.780 10,600 +0.03(+1.71%)
Jul 01, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
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%)
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.