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

Edap Tms Sa ADR (NQ: EDAP )

7.163 +0.323 (+4.72%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 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 28, 2013 2.720 2.750 2.700 2.720 18,297 -0.01(-0.37%)
Jun 27, 2013 2.660 2.750 2.660 2.730 0 +0.05(+1.87%)
Jun 26, 2013 2.780 2.780 2.650 2.680 0 -0.01(-0.37%)
Jun 25, 2013 2.756 2.830 2.650 2.690 0 -0.03(-1.10%)
Jun 24, 2013 2.760 2.790 2.650 2.720 0 -0.04(-1.45%)
Jun 21, 2013 2.710 2.839 2.700 2.760 79,387 +0.06(+2.22%)
Jun 20, 2013 2.790 2.860 2.640 2.700 0 -0.13(-4.59%)
Jun 19, 2013 2.900 2.910 2.800 2.830 0 -0.06(-2.08%)
Jun 18, 2013 2.840 2.950 2.700 2.890 0 +0.21(+7.84%)
Jun 17, 2013 3.150 3.196 2.630 2.680 0 -0.47(-14.92%)
Jun 14, 2013 3.840 3.840 3.010 3.150 0 -0.52(-14.29%)
Jun 13, 2013 3.650 3.678 3.600 3.675 20,291 +0.06(+1.80%)
Jun 12, 2013 3.790 3.790 3.600 3.610 18,154 -0.05(-1.45%)
Jun 11, 2013 3.672 3.700 3.650 3.663 36,327 -0.04(-0.99%)
Jun 10, 2013 3.818 3.818 3.670 3.700 0 +0.03(+0.82%)
Jun 07, 2013 3.660 3.780 3.650 3.670 0 -0.03(-0.81%)
Jun 06, 2013 3.730 3.840 3.651 3.700 0 +0.02(+0.54%)
Jun 05, 2013 3.820 3.850 3.610 3.680 0 -0.14(-3.66%)
Jun 04, 2013 3.890 3.890 3.800 3.820 0 +0.01(+0.26%)
Jun 03, 2013 3.900 3.900 3.800 3.810 68,292 -0.05(-1.30%)
May 31, 2013 3.900 3.900 3.730 3.860 102,092 +0.05(+1.31%)
May 30, 2013 3.900 3.950 3.762 3.810 0 -0.07(-1.80%)
May 29, 2013 3.960 3.964 3.780 3.880 96,913 -0.08(-2.02%)
May 28, 2013 3.830 3.970 3.760 3.960 190,820 +0.21(+5.60%)
May 24, 2013 3.510 3.900 3.510 3.750 0 +0.05(+1.35%)
May 23, 2013 3.810 3.850 3.500 3.700 0 -0.20(-5.13%)
May 22, 2013 4.090 4.090 3.863 3.900 0 -0.16(-3.94%)
May 21, 2013 4.090 4.100 4.020 4.060 0 -0.38(-8.56%)
May 20, 2013 4.300 4.480 4.271 4.440 0 +0.26(+6.22%)
May 17, 2013 3.850 4.180 3.810 4.180 0 +0.41(+10.88%)
May 16, 2013 3.790 4.190 3.560 3.770 129,824 +0.03(+0.80%)
May 15, 2013 3.650 3.740 3.600 3.740 0 +0.13(+3.60%)
May 13, 2013 3.570 3.650 3.550 3.610 0 -0.04(-1.10%)
May 10, 2013 3.550 3.680 3.550 3.650 0 +0.11(+3.11%)
May 09, 2013 3.560 3.620 3.540 3.540 0 -0.06(-1.57%)
May 08, 2013 3.550 3.740 3.550 3.596 0 -0.07(-2.01%)
May 07, 2013 3.750 3.800 3.620 3.670 0 -0.13(-3.42%)
May 06, 2013 3.850 3.880 3.750 3.800 0 -0.08(-2.06%)
May 03, 2013 3.820 3.930 3.760 3.880 0 +0.12(+3.19%)
May 02, 2013 3.790 3.910 3.670 3.760 0 -0.02(-0.53%)
May 01, 2013 3.800 3.940 3.750 3.780 0 -0.02(-0.52%)
Apr 30, 2013 3.650 3.950 3.550 3.800 0 +0.18(+4.97%)
Apr 29, 2013 3.650 3.700 3.530 3.620 38,270 +0.01(+0.28%)
Apr 26, 2013 3.450 3.620 3.530 3.610 17,700 +0.08(+2.27%)
Apr 25, 2013 3.670 3.670 3.500 3.530 33,976 +0.00(+0.00%)
Apr 24, 2013 3.490 3.680 3.450 3.530 0 +0.02(+0.57%)
Apr 23, 2013 3.512 3.592 3.460 3.510 17,878 +0.03(+0.86%)
Apr 22, 2013 3.570 3.800 3.420 3.480 79,278 -0.05(-1.42%)
Apr 19, 2013 3.690 3.690 3.410 3.530 39,630 -0.06(-1.67%)
Apr 18, 2013 3.310 3.830 3.310 3.590 195,897 +0.26(+7.81%)
Apr 17, 2013 3.470 3.570 3.280 3.330 115,286 -0.21(-5.93%)
Apr 16, 2013 3.460 3.570 3.310 3.540 109,783 -0.02(-0.56%)
Apr 15, 2013 3.660 3.660 3.440 3.560 120,092 -0.14(-3.78%)
Apr 12, 2013 3.810 3.820 3.660 3.700 64,670 -0.12(-3.14%)
Apr 11, 2013 3.820 3.890 3.810 3.820 60,023 +0.02(+0.53%)
Apr 10, 2013 3.800 3.839 3.730 3.800 35,293 -0.04(-1.04%)
Apr 09, 2013 3.830 4.050 3.750 3.840 141,886 +0.01(+0.26%)
Apr 08, 2013 3.750 3.860 3.750 3.830 95,849 +0.13(+3.51%)
Apr 05, 2013 3.620 3.700 3.600 3.700 94,099 +0.10(+2.78%)
Apr 04, 2013 3.680 3.680 3.280 3.600 406,391 -0.04(-1.10%)
Apr 03, 2013 3.900 3.919 3.600 3.640 364,105 -0.29(-7.38%)
Apr 02, 2013 4.120 4.153 3.840 3.930 352,317 -0.19(-4.61%)
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.