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

Edap Tms Sa ADR (NQ: EDAP )

7.110 +0.070 (+0.99%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 1, 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 (%)
Sep 29, 2006 7.166 7.900 7.166 7.740 45,098 +0.25(+3.34%)
Sep 28, 2006 7.490 7.490 7.270 7.490 27,854 +0.43(+6.09%)
Sep 27, 2006 7.230 7.230 6.990 7.060 33,832 -0.26(-3.55%)
Sep 26, 2006 6.850 7.360 6.850 7.320 58,757 +0.41(+5.93%)
Sep 25, 2006 7.080 7.080 6.820 6.910 29,519 -0.34(-4.69%)
Sep 22, 2006 6.880 7.430 6.880 7.250 23,775 +0.32(+4.62%)
Sep 21, 2006 6.900 7.030 6.850 6.930 85,432 -0.07(-1.00%)
Sep 20, 2006 6.802 7.059 6.760 7.000 62,851 +0.12(+1.74%)
Sep 19, 2006 6.760 7.130 6.750 6.880 42,317 +0.07(+1.03%)
Sep 18, 2006 7.090 7.160 6.810 6.810 21,615 -0.34(-4.78%)
Sep 15, 2006 7.300 7.300 7.030 7.152 25,500 -0.13(-1.77%)
Sep 14, 2006 7.249 7.350 7.150 7.280 17,180 +0.01(+0.18%)
Sep 13, 2006 7.300 7.410 7.210 7.267 27,738 -0.04(-0.59%)
Sep 12, 2006 7.120 7.360 6.510 7.310 56,188 +0.19(+2.67%)
Sep 11, 2006 7.080 7.170 6.860 7.120 34,927 -0.08(-1.11%)
Sep 08, 2006 7.250 7.390 7.180 7.200 68,181 +0.05(+0.70%)
Sep 07, 2006 7.070 7.150 6.940 7.150 72,100 -0.01(-0.14%)
Sep 06, 2006 7.210 7.410 6.500 7.160 100,739 +0.01(+0.14%)
Sep 05, 2006 7.350 7.350 7.150 7.150 30,528 -0.21(-2.85%)
Sep 01, 2006 7.300 7.470 7.300 7.360 14,213 -0.05(-0.67%)
Aug 31, 2006 7.290 7.480 7.270 7.410 10,605 +0.09(+1.23%)
Aug 30, 2006 7.440 7.470 7.310 7.320 18,700 -0.14(-1.88%)
Aug 29, 2006 7.280 7.590 7.230 7.460 43,409 +0.18(+2.47%)
Aug 28, 2006 7.500 7.660 7.150 7.280 70,257 -0.28(-3.75%)
Aug 25, 2006 7.600 7.710 7.460 7.564 21,543 +0.09(+1.26%)
Aug 24, 2006 7.510 7.510 7.270 7.470 15,482 +0.04(+0.54%)
Aug 23, 2006 7.300 7.610 7.260 7.430 23,764 +0.12(+1.64%)
Aug 22, 2006 7.470 7.850 7.210 7.310 49,875 -0.05(-0.68%)
Aug 21, 2006 7.590 7.880 7.320 7.360 51,620 -0.34(-4.42%)
Aug 18, 2006 7.470 7.720 7.420 7.700 33,816 +0.23(+3.08%)
Aug 17, 2006 7.730 7.890 7.320 7.470 54,281 +0.06(+0.81%)
Aug 16, 2006 7.750 7.900 7.330 7.410 60,334 -0.16(-2.11%)
Aug 15, 2006 7.320 7.690 7.230 7.570 38,063 +0.21(+2.85%)
Aug 14, 2006 7.660 7.990 7.310 7.360 31,322 -0.37(-4.79%)
Aug 11, 2006 8.350 8.390 7.730 7.730 61,025 -0.17(-2.15%)
Aug 10, 2006 7.240 8.310 7.210 7.900 95,030 +0.67(+9.27%)
Aug 09, 2006 7.550 7.550 7.010 7.230 88,253 -0.43(-5.61%)
Aug 08, 2006 7.500 7.850 7.500 7.660 79,131 -0.04(-0.52%)
Aug 07, 2006 7.820 7.910 7.550 7.700 64,762 -0.05(-0.65%)
Aug 04, 2006 8.040 8.200 7.730 7.750 43,340 -0.18(-2.27%)
Aug 03, 2006 7.900 8.110 7.770 7.930 68,864 +0.06(+0.76%)
Aug 02, 2006 8.240 8.240 7.800 7.870 77,501 +0.17(+2.21%)
Aug 01, 2006 8.050 8.050 7.550 7.700 75,520 -0.36(-4.47%)
Jul 31, 2006 8.250 8.396 7.900 8.060 108,426 -0.23(-2.77%)
Jul 28, 2006 8.350 8.350 8.161 8.290 90,919 +0.04(+0.48%)
Jul 27, 2006 8.480 8.650 7.840 8.250 489,211 -2.16(-20.75%)
Jul 26, 2006 10.16 10.66 10.16 10.41 40,210 +0.31(+3.07%)
Jul 25, 2006 10.53 10.64 9.470 10.10 71,784 -0.34(-3.26%)
Jul 24, 2006 10.43 11.25 10.30 10.44 78,311 -0.08(-0.76%)
Jul 21, 2006 10.34 11.50 10.00 10.52 41,185 +0.37(+3.65%)
Jul 20, 2006 9.600 10.62 9.600 10.15 40,799 +0.75(+7.98%)
Jul 19, 2006 9.010 9.850 9.010 9.400 64,825 +0.16(+1.69%)
Jul 18, 2006 8.700 9.640 8.650 9.244 42,525 +0.54(+6.25%)
Jul 17, 2006 8.500 8.950 8.500 8.700 39,114 -0.34(-3.76%)
Jul 14, 2006 9.630 9.900 9.010 9.040 53,725 -0.63(-6.51%)
Jul 13, 2006 10.00 10.43 9.600 9.670 39,367 -0.37(-3.72%)
Jul 12, 2006 10.21 10.43 9.810 10.04 49,730 +0.15(+1.56%)
Jul 11, 2006 10.50 10.52 9.770 9.890 58,500 -0.61(-5.81%)
Jul 10, 2006 11.19 11.52 10.50 10.50 60,471 -0.54(-4.89%)
Jul 07, 2006 11.54 11.63 11.00 11.04 35,766 -0.29(-2.56%)
Jul 06, 2006 12.20 12.20 11.15 11.33 62,677 -0.37(-3.16%)
Jul 05, 2006 10.05 11.80 9.184 11.70 125,754 +1.45(+14.15%)
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.