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

Edap Tms Sa ADR (NQ: EDAP )

7.230 -0.170 (-2.30%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 26, 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 29, 2007 6.490 6.728 6.250 6.700 14,457 +0.39(+6.18%)
Jun 28, 2007 5.923 6.310 5.841 6.310 18,467 +0.55(+9.55%)
Jun 27, 2007 5.750 5.820 5.720 5.760 5,050 -0.12(-2.04%)
Jun 26, 2007 5.750 5.989 5.670 5.880 15,944 +0.13(+2.26%)
Jun 25, 2007 5.970 6.000 5.750 5.750 12,958 -0.23(-3.85%)
Jun 22, 2007 6.040 6.120 5.970 5.980 10,600 -0.09(-1.52%)
Jun 21, 2007 6.100 6.220 6.050 6.072 13,700 +0.03(+0.53%)
Jun 20, 2007 5.850 6.300 5.800 6.040 12,500 +0.14(+2.37%)
Jun 19, 2007 5.900 5.940 5.750 5.900 13,200 +0.00(+0.00%)
Jun 18, 2007 5.950 6.050 5.900 5.900 9,400 -0.10(-1.67%)
Jun 15, 2007 6.000 6.050 5.900 6.000 3,300 +0.00(+0.00%)
Jun 14, 2007 6.300 6.300 5.930 6.000 15,700 -0.25(-4.00%)
Jun 13, 2007 6.390 6.400 6.150 6.250 26,800 +0.04(+0.64%)
Jun 12, 2007 6.270 6.355 6.200 6.210 7,800 -0.05(-0.80%)
Jun 11, 2007 6.470 6.470 6.250 6.260 7,094 -0.04(-0.63%)
Jun 08, 2007 6.411 6.700 6.260 6.300 14,290 -0.33(-4.98%)
Jun 07, 2007 6.620 6.650 6.291 6.630 3,011 +0.17(+2.63%)
Jun 06, 2007 6.610 6.610 6.450 6.460 2,966 -0.24(-3.58%)
Jun 05, 2007 6.610 6.850 6.300 6.700 42,196 -0.02(-0.30%)
Jun 04, 2007 6.490 6.779 6.290 6.720 11,053 -0.05(-0.74%)
Jun 01, 2007 6.590 6.900 6.590 6.770 12,859 +0.22(+3.36%)
May 31, 2007 6.230 6.740 6.230 6.550 17,034 +0.10(+1.55%)
May 30, 2007 6.288 6.750 6.160 6.450 35,279 +0.09(+1.42%)
May 29, 2007 6.320 6.387 6.260 6.360 11,924 -0.04(-0.63%)
May 25, 2007 6.424 6.490 6.400 6.400 21,504 -0.13(-1.99%)
May 24, 2007 7.100 7.100 6.460 6.530 30,338 -0.55(-7.77%)
May 23, 2007 7.250 7.540 6.860 7.080 95,741 +0.24(+3.51%)
May 22, 2007 6.220 8.850 6.200 6.840 321,512 +0.84(+14.00%)
May 21, 2007 6.200 6.240 6.000 6.000 7,062 -0.28(-4.46%)
May 18, 2007 6.200 6.280 6.190 6.280 6,100 +0.08(+1.29%)
May 17, 2007 6.220 6.220 6.200 6.200 1,500 -0.01(-0.16%)
May 16, 2007 6.390 6.390 6.200 6.210 5,684 -0.09(-1.43%)
May 15, 2007 6.550 6.550 6.300 6.300 11,200 -0.25(-3.82%)
May 14, 2007 6.990 6.990 6.500 6.550 22,699 +0.05(+0.77%)
May 11, 2007 6.600 6.600 6.500 6.500 25,725 +0.04(+0.62%)
May 10, 2007 6.360 6.500 6.290 6.460 7,289 -0.06(-0.92%)
May 09, 2007 6.420 6.520 6.390 6.520 3,820 +0.08(+1.32%)
May 08, 2007 6.530 6.600 6.230 6.435 13,155 -0.17(-2.50%)
May 07, 2007 6.650 6.760 6.520 6.600 21,286 +0.12(+1.85%)
May 04, 2007 6.410 6.510 6.328 6.480 6,028 +0.03(+0.47%)
May 03, 2007 6.410 6.600 6.400 6.450 4,366 +0.05(+0.78%)
May 02, 2007 6.310 6.412 6.270 6.400 18,820 -0.01(-0.16%)
May 01, 2007 6.480 6.740 6.400 6.410 4,466 +0.01(+0.16%)
Apr 30, 2007 6.210 6.750 6.210 6.400 18,082 +0.17(+2.73%)
Apr 27, 2007 6.360 6.550 6.220 6.230 10,515 -0.26(-4.01%)
Apr 26, 2007 6.530 6.670 6.341 6.490 30,330 -0.08(-1.22%)
Apr 25, 2007 6.560 6.570 6.110 6.570 30,596 +0.07(+1.08%)
Apr 24, 2007 6.650 6.770 6.500 6.500 10,695 -0.15(-2.26%)
Apr 23, 2007 6.620 6.830 6.590 6.650 7,717 -0.11(-1.63%)
Apr 20, 2007 6.740 6.850 6.410 6.760 37,039 +0.19(+2.89%)
Apr 19, 2007 7.200 7.200 6.520 6.570 59,896 -0.63(-8.75%)
Apr 18, 2007 7.600 7.600 7.200 7.200 18,978 -0.31(-4.13%)
Apr 17, 2007 7.010 7.800 7.010 7.510 81,421 +0.46(+6.53%)
Apr 16, 2007 7.030 7.050 6.730 7.050 49,586 +0.17(+2.47%)
Apr 13, 2007 7.430 7.430 6.830 6.880 5,250 -0.37(-5.10%)
Apr 12, 2007 7.478 7.490 7.250 7.250 16,694 -0.06(-0.82%)
Apr 11, 2007 7.380 7.390 7.290 7.310 8,100 -0.09(-1.18%)
Apr 10, 2007 7.050 7.397 7.050 7.397 11,034 +0.25(+3.45%)
Apr 09, 2007 6.630 7.270 6.610 7.150 21,931 +0.34(+4.99%)
Apr 05, 2007 6.740 6.810 6.480 6.810 9,157 +0.19(+2.87%)
Apr 04, 2007 6.410 6.700 6.310 6.620 20,591 +0.37(+5.92%)
Apr 03, 2007 6.150 6.410 6.150 6.250 5,608 +0.10(+1.63%)
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.