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

Edap Tms Sa ADR (NQ: EDAP )

7.170 +0.130 (+1.85%)
Streaming Delayed Price Updated: 9:46 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 28, 2012 1.730 1.730 1.704 1.710 4,175 +0.02(+1.18%)
Sep 27, 2012 1.681 1.740 1.674 1.690 9,512 -0.04(-2.31%)
Sep 26, 2012 1.700 1.740 1.700 1.730 2,474 +0.01(+0.58%)
Sep 25, 2012 1.720 1.740 1.710 1.720 24,288 +0.02(+1.18%)
Sep 24, 2012 1.650 1.719 1.647 1.700 42,574 +0.05(+3.03%)
Sep 21, 2012 1.650 1.730 1.630 1.650 76,949 -0.02(-1.20%)
Sep 20, 2012 1.630 1.710 1.630 1.670 7,800 +0.02(+1.21%)
Sep 19, 2012 1.760 1.760 1.650 1.650 71,787 -0.11(-6.25%)
Sep 18, 2012 1.660 1.770 1.660 1.760 25,690 +0.12(+7.32%)
Sep 17, 2012 1.710 1.710 1.640 1.640 96,511 -0.07(-4.09%)
Sep 14, 2012 1.751 1.800 1.710 1.710 30,360 -0.09(-5.00%)
Sep 13, 2012 1.700 1.800 1.700 1.800 21,398 +0.07(+4.05%)
Sep 12, 2012 1.750 1.760 1.700 1.730 21,935 -0.02(-1.14%)
Sep 11, 2012 1.780 1.800 1.710 1.750 24,898 -0.04(-2.23%)
Sep 10, 2012 1.820 1.830 1.790 1.790 61,226 -0.03(-1.65%)
Sep 07, 2012 1.780 1.820 1.740 1.820 12,259 +0.05(+2.82%)
Sep 06, 2012 1.870 1.870 1.750 1.770 6,020 -0.08(-4.32%)
Sep 05, 2012 1.799 1.880 1.767 1.850 17,800 +0.10(+5.71%)
Sep 04, 2012 1.800 1.867 1.742 1.750 30,050 -0.08(-4.37%)
Aug 31, 2012 1.950 1.950 1.740 1.830 143,723 -0.06(-3.17%)
Aug 30, 2012 2.200 2.200 1.890 1.890 71,410 -0.21(-10.00%)
Aug 29, 2012 2.090 2.149 1.978 2.100 20,242 +0.16(+8.25%)
Aug 27, 2012 1.900 1.960 1.900 1.940 21,368 +0.01(+0.52%)
Aug 24, 2012 1.920 1.990 1.910 1.930 7,634 -0.06(-3.02%)
Aug 23, 2012 1.950 1.990 1.950 1.990 31,586 +0.05(+2.58%)
Aug 22, 2012 2.100 2.100 1.940 1.940 19,269 -0.11(-5.32%)
Aug 21, 2012 2.020 2.140 1.940 2.049 76,269 +0.05(+2.45%)
Aug 20, 2012 1.940 2.100 1.940 2.000 48,214 +0.08(+4.17%)
Aug 17, 2012 1.850 1.920 1.810 1.920 104,425 +0.14(+7.87%)
Aug 16, 2012 1.740 1.840 1.660 1.780 41,756 +0.07(+4.09%)
Aug 15, 2012 1.620 1.770 1.620 1.710 10,638 +0.01(+0.59%)
Aug 14, 2012 1.709 1.710 1.675 1.700 25,900 +0.00(+0.00%)
Aug 13, 2012 1.650 1.730 1.630 1.700 20,102 +0.01(+0.59%)
Aug 10, 2012 1.650 1.710 1.610 1.690 19,256 +0.03(+1.81%)
Aug 09, 2012 1.690 1.699 1.630 1.660 5,624 +0.01(+0.61%)
Aug 08, 2012 1.660 1.780 1.610 1.650 59,058 -0.05(-2.94%)
Aug 07, 2012 1.700 1.760 1.660 1.700 47,469 +0.04(+2.41%)
Aug 06, 2012 1.650 1.688 1.650 1.660 6,526 +0.01(+0.61%)
Aug 03, 2012 1.670 1.710 1.600 1.650 17,305 +0.00(+0.00%)
Aug 02, 2012 1.670 1.710 1.650 1.650 36,039 -0.02(-1.20%)
Aug 01, 2012 1.760 1.760 1.670 1.670 21,873 -0.05(-2.91%)
Jul 31, 2012 1.690 1.760 1.690 1.720 17,926 +0.05(+2.99%)
Jul 30, 2012 1.670 1.739 1.650 1.670 34,833 +0.00(+0.00%)
Jul 27, 2012 1.750 1.760 1.640 1.670 123,688 -0.09(-5.11%)
Jul 26, 2012 1.781 1.840 1.750 1.760 61,879 -0.01(-0.56%)
Jul 25, 2012 1.900 1.980 1.770 1.770 68,832 +0.03(+1.72%)
Jul 24, 2012 1.860 1.860 1.700 1.740 95,822 -0.04(-2.25%)
Jul 23, 2012 1.840 1.870 1.760 1.780 49,571 -0.09(-4.81%)
Jul 20, 2012 1.840 1.940 1.830 1.870 16,161 +0.01(+0.54%)
Jul 19, 2012 1.890 1.900 1.850 1.860 7,364 -0.02(-1.06%)
Jul 18, 2012 1.890 2.000 1.850 1.880 17,796 +0.03(+1.62%)
Jul 17, 2012 1.910 2.000 1.840 1.850 25,542 -0.02(-1.07%)
Jul 16, 2012 2.000 2.000 1.841 1.870 22,075 -0.08(-4.10%)
Jul 13, 2012 1.900 2.000 1.870 1.950 19,896 +0.00(+0.00%)
Jul 12, 2012 1.831 1.950 1.830 1.950 17,555 +0.05(+2.63%)
Jul 11, 2012 1.900 1.901 1.842 1.900 25,244 +0.05(+2.70%)
Jul 10, 2012 1.899 1.940 1.810 1.850 28,725 -0.08(-4.15%)
Jul 09, 2012 1.820 1.950 1.810 1.930 16,890 +0.02(+1.05%)
Jul 06, 2012 1.810 1.950 1.810 1.910 21,068 +0.10(+5.52%)
Jul 05, 2012 1.890 1.960 1.810 1.810 48,980 -0.04(-2.37%)
Jul 03, 2012 1.900 1.910 1.850 1.854 24,600 -0.06(-2.93%)
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.