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

Edap Tms Sa ADR (NQ: EDAP )

7.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2004 2.620 2.900 2.620 2.741 31,300 -0.07(-2.46%)
Nov 29, 2004 2.570 2.870 2.550 2.810 20,900 +0.01(+0.36%)
Nov 26, 2004 2.540 2.840 2.540 2.800 8,000 -0.03(-1.06%)
Nov 24, 2004 2.470 2.830 2.470 2.830 31,600 +0.05(+1.80%)
Nov 23, 2004 2.720 2.870 2.720 2.780 27,200 +0.05(+1.83%)
Nov 22, 2004 2.800 2.800 2.730 2.730 15,200 +0.00(+0.00%)
Nov 19, 2004 2.410 2.780 2.410 2.730 15,000 +0.14(+5.41%)
Nov 18, 2004 2.441 2.601 2.441 2.590 14,800 +0.06(+2.37%)
Nov 17, 2004 2.670 2.900 2.140 2.530 91,000 -0.32(-11.23%)
Nov 16, 2004 2.650 2.860 2.650 2.850 8,400 +0.03(+1.06%)
Nov 15, 2004 2.800 2.820 2.700 2.820 12,100 +0.02(+0.71%)
Nov 12, 2004 2.710 2.840 2.700 2.800 14,200 +0.02(+0.72%)
Nov 11, 2004 2.620 2.900 2.620 2.780 181,800 +0.21(+8.17%)
Nov 10, 2004 2.640 2.650 2.530 2.570 23,800 -0.07(-2.65%)
Nov 09, 2004 2.640 2.880 2.431 2.640 56,700 +0.21(+8.64%)
Nov 08, 2004 2.500 2.510 2.290 2.430 33,400 -0.07(-2.80%)
Nov 05, 2004 2.700 2.700 2.240 2.500 41,100 -0.20(-7.41%)
Nov 04, 2004 2.580 2.700 2.440 2.700 21,000 +0.32(+13.45%)
Nov 03, 2004 2.360 2.460 2.360 2.380 8,400 +0.12(+5.31%)
Nov 02, 2004 2.260 2.560 2.250 2.260 12,300 -0.11(-4.64%)
Nov 01, 2004 2.910 2.910 2.140 2.370 5,800 -0.26(-9.89%)
Oct 29, 2004 2.510 2.640 2.500 2.630 8,400 +0.05(+1.94%)
Oct 28, 2004 2.500 2.690 2.350 2.580 30,800 +0.14(+5.74%)
Oct 27, 2004 2.480 2.480 2.440 2.440 4,900 +0.02(+0.83%)
Oct 26, 2004 2.361 2.500 2.361 2.420 3,400 +0.02(+0.83%)
Oct 25, 2004 2.270 2.430 2.270 2.400 17,700 +0.10(+4.35%)
Oct 22, 2004 2.380 2.380 2.110 2.300 23,700 -0.06(-2.54%)
Oct 21, 2004 2.460 2.460 2.360 2.360 15,600 -0.10(-4.07%)
Oct 20, 2004 2.371 2.580 2.371 2.460 7,800 +0.11(+4.68%)
Oct 19, 2004 2.600 2.660 2.350 2.350 14,100 -0.16(-6.37%)
Oct 18, 2004 2.230 2.600 2.230 2.510 21,500 +0.29(+13.06%)
Oct 15, 2004 2.350 2.700 2.220 2.220 23,800 -0.18(-7.50%)
Oct 14, 2004 2.170 2.890 2.170 2.400 124,300 +0.34(+16.50%)
Oct 13, 2004 2.060 2.060 2.060 2.060 2,000 +0.00(+0.00%)
Oct 12, 2004 2.170 2.170 2.060 2.060 4,000 -0.12(-5.50%)
Oct 11, 2004 2.060 2.180 2.060 2.180 1,800 +0.11(+5.26%)
Oct 08, 2004 2.071 2.071 2.071 2.071 300 -0.12(-5.43%)
Oct 07, 2004 2.040 2.190 2.040 2.190 26,700 +0.15(+7.35%)
Oct 06, 2004 2.040 2.040 2.040 2.040 3,800 +0.03(+1.49%)
Oct 05, 2004 2.010 2.030 2.010 2.010 3,000 -0.03(-1.47%)
Oct 04, 2004 2.000 2.040 2.000 2.040 11,000 +0.00(+0.00%)
Oct 01, 2004 1.960 2.050 1.960 2.040 5,300 +0.01(+0.49%)
Sep 30, 2004 1.900 2.110 1.880 2.030 13,500 +0.15(+7.98%)
Sep 29, 2004 1.930 1.950 1.880 1.880 10,800 -0.05(-2.59%)
Sep 28, 2004 1.900 2.000 1.880 1.930 17,900 +0.07(+3.76%)
Sep 27, 2004 1.910 2.050 1.810 1.860 16,600 -0.05(-2.62%)
Sep 24, 2004 1.940 1.940 1.820 1.910 3,400 +0.04(+2.14%)
Sep 23, 2004 1.870 1.870 1.800 1.870 4,300 -0.03(-1.58%)
Sep 22, 2004 1.750 1.990 1.750 1.900 10,200 -0.09(-4.52%)
Sep 21, 2004 1.960 1.990 1.770 1.990 2,100 +0.06(+3.11%)
Sep 20, 2004 1.900 2.250 1.640 1.930 86,200 +0.06(+3.21%)
Sep 17, 2004 1.950 2.050 1.860 1.870 11,100 +0.02(+1.08%)
Sep 16, 2004 1.910 1.910 1.850 1.850 1,800 -0.10(-5.18%)
Sep 15, 2004 1.860 2.000 1.850 1.951 7,300 +0.10(+5.46%)
Sep 14, 2004 1.810 1.850 1.810 1.850 600 +0.05(+2.78%)
Sep 13, 2004 2.050 2.160 1.800 1.800 33,300 -0.38(-17.43%)
Sep 10, 2004 2.170 2.240 2.150 2.180 9,000 +0.00(+0.00%)
Sep 09, 2004 2.170 2.180 2.100 2.180 2,700 +0.07(+3.32%)
Sep 08, 2004 2.110 2.110 2.110 2.110 7,000 +0.00(+0.00%)
Sep 07, 2004 2.181 2.181 2.040 2.110 4,300 +0.03(+1.44%)
Sep 03, 2004 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Sep 02, 2004 2.200 2.200 2.030 2.080 1,300 -0.01(-0.48%)
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.