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

Edap Tms Sa ADR (NQ: EDAP )

7.210 +0.170 (+2.41%)
Streaming Delayed Price Updated: 11:11 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 30, 2008 2.060 2.150 1.950 1.950 17,453 -0.20(-9.30%)
Sep 29, 2008 2.260 2.260 2.050 2.150 19,515 +0.00(+0.00%)
Sep 26, 2008 2.250 2.390 2.150 2.150 18,329 -0.10(-4.44%)
Sep 25, 2008 2.700 2.700 2.250 2.250 12,177 -0.30(-11.76%)
Sep 24, 2008 2.790 2.950 2.550 2.550 24,587 -0.24(-8.60%)
Sep 23, 2008 2.340 3.040 2.300 2.790 55,610 +0.57(+25.68%)
Sep 22, 2008 2.190 2.380 2.190 2.220 19,753 +0.08(+3.74%)
Sep 19, 2008 2.130 2.364 2.130 2.140 11,750 +0.01(+0.47%)
Sep 18, 2008 1.950 2.150 1.900 2.130 62,860 +0.23(+12.11%)
Sep 17, 2008 2.060 2.190 1.900 1.900 18,350 -0.25(-11.63%)
Sep 16, 2008 1.790 2.180 1.560 2.150 45,257 +0.40(+22.86%)
Sep 15, 2008 1.860 1.950 1.750 1.750 36,390 -0.17(-8.85%)
Sep 12, 2008 2.000 2.050 1.880 1.920 43,100 -0.06(-3.03%)
Sep 11, 2008 2.160 2.200 1.980 1.980 16,810 -0.25(-11.21%)
Sep 10, 2008 2.220 2.340 2.220 2.230 17,300 -0.02(-0.89%)
Sep 09, 2008 2.450 2.450 1.950 2.250 29,500 -0.20(-8.16%)
Sep 08, 2008 2.520 2.520 2.450 2.450 14,900 -0.05(-2.00%)
Sep 05, 2008 2.550 2.600 2.500 2.500 6,800 -0.17(-6.37%)
Sep 04, 2008 2.550 2.700 2.550 2.670 11,850 +0.12(+4.71%)
Sep 03, 2008 2.560 2.630 2.500 2.550 7,560 -0.03(-1.09%)
Sep 02, 2008 2.700 2.700 2.550 2.578 6,400 -0.14(-5.22%)
Aug 29, 2008 2.560 2.720 2.550 2.720 4,800 +0.11(+4.21%)
Aug 28, 2008 2.650 2.679 2.580 2.610 4,810 -0.13(-4.61%)
Aug 27, 2008 2.650 2.810 2.650 2.736 6,890 +0.06(+2.09%)
Aug 26, 2008 2.680 2.770 2.650 2.680 7,150 -0.12(-4.29%)
Aug 25, 2008 2.800 2.800 2.800 2.800 300 -0.05(-1.75%)
Aug 22, 2008 2.700 2.850 2.650 2.850 9,100 -0.15(-5.00%)
Aug 21, 2008 2.820 3.000 2.640 3.000 40,683 -0.01(-0.33%)
Aug 19, 2008 2.960 3.010 3.010 3.010 10,700 +0.05(+1.69%)
Aug 18, 2008 2.940 2.960 2.850 2.960 1,715 -0.04(-1.34%)
Aug 15, 2008 3.000 3.000 3.000 3.000 905 -0.05(-1.64%)
Aug 14, 2008 2.930 3.050 2.760 3.050 2,700 +0.05(+1.67%)
Aug 13, 2008 2.900 3.000 2.900 3.000 2,306 +0.00(+0.00%)
Aug 12, 2008 3.020 3.020 2.800 3.000 3,898 -0.04(-1.32%)
Aug 11, 2008 3.080 3.080 3.040 3.040 440 +0.13(+4.47%)
Aug 08, 2008 3.040 3.040 2.820 2.910 700 -0.13(-4.28%)
Aug 07, 2008 3.000 3.040 2.810 3.040 2,300 +0.10(+3.26%)
Aug 06, 2008 3.040 3.040 2.850 2.944 10,752 -0.20(-6.24%)
Aug 05, 2008 3.030 3.180 3.030 3.140 11,000 +0.11(+3.63%)
Aug 04, 2008 3.110 3.110 3.030 3.030 5,300 -0.10(-3.19%)
Aug 01, 2008 3.130 3.130 3.130 3.130 500 +0.13(+4.33%)
Jul 31, 2008 3.160 3.160 3.000 3.000 7,400 -0.24(-7.41%)
Jul 30, 2008 3.410 3.300 2.960 3.240 6,186 -0.17(-4.99%)
Jul 29, 2008 3.410 3.420 3.350 3.410 2,314 +0.04(+1.19%)
Jul 28, 2008 3.230 3.463 3.100 3.370 4,850 +0.39(+13.08%)
Jul 25, 2008 3.000 3.100 2.970 2.980 9,600 +0.08(+2.76%)
Jul 24, 2008 3.160 3.160 2.900 2.900 6,200 -0.38(-11.59%)
Jul 23, 2008 2.980 3.420 2.980 3.280 9,113 +0.19(+6.15%)
Jul 22, 2008 3.000 3.090 3.000 3.090 2,250 +0.09(+3.00%)
Jul 21, 2008 3.000 3.000 3.000 3.000 1,100 +0.01(+0.33%)
Jul 18, 2008 2.810 2.990 2.700 2.990 2,733 -0.01(-0.33%)
Jul 17, 2008 2.860 3.000 2.860 3.000 6,374 +0.05(+1.69%)
Jul 16, 2008 2.900 2.950 2.700 2.950 16,300 -0.02(-0.67%)
Jul 15, 2008 2.990 3.010 2.940 2.970 4,684 +0.06(+2.06%)
Jul 14, 2008 2.950 2.950 2.910 2.910 200 -0.09(-3.00%)
Jul 11, 2008 2.850 3.030 2.850 3.000 16,300 +0.10(+3.44%)
Jul 10, 2008 2.630 2.900 2.630 2.900 12,370 +0.26(+9.85%)
Jul 09, 2008 2.810 2.870 2.610 2.640 15,643 -0.23(-8.01%)
Jul 08, 2008 2.910 2.940 2.760 2.870 7,340 -0.04(-1.37%)
Jul 07, 2008 3.030 3.090 2.910 2.910 2,500 +0.00(+0.00%)
Jul 04, 2008 2.940 2.990 2.910 2.910 18,300 +0.00(+0.00%)
Jul 03, 2008 2.940 2.990 2.910 2.910 18,300 +0.03(+1.04%)
Jul 02, 2008 2.900 2.900 2.880 2.880 3,426 -0.04(-1.37%)
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.