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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2008 3.550 3.680 3.550 3.550 7,352 +0.01(+0.28%)
May 29, 2008 3.600 3.770 3.510 3.540 10,148 -0.05(-1.39%)
May 28, 2008 3.570 3.600 3.560 3.590 5,300 +0.03(+0.84%)
May 27, 2008 3.860 3.920 3.550 3.560 9,023 -0.15(-4.04%)
May 26, 2008 3.910 3.910 3.650 3.710 11,350 +0.00(+0.00%)
May 23, 2008 3.910 3.910 3.650 3.710 11,350 -0.05(-1.33%)
May 22, 2008 3.910 3.910 3.700 3.760 1,135 +0.11(+3.01%)
May 21, 2008 3.700 3.728 3.550 3.650 24,500 -0.01(-0.27%)
May 20, 2008 3.780 3.780 3.660 3.660 6,825 -0.06(-1.61%)
May 19, 2008 3.880 4.000 3.510 3.720 28,078 +0.07(+1.89%)
May 16, 2008 3.950 3.950 3.650 3.651 23,633 -0.14(-3.67%)
May 15, 2008 3.800 3.808 3.750 3.790 3,912 -0.01(-0.27%)
May 14, 2008 3.800 3.870 3.800 3.800 4,935 -0.05(-1.30%)
May 13, 2008 3.850 3.950 3.850 3.850 700 -0.05(-1.28%)
May 12, 2008 3.900 3.900 3.800 3.900 3,900 -0.00(-0.00%)
May 09, 2008 3.970 4.000 3.900 3.900 6,400 +0.20(+5.41%)
May 08, 2008 3.770 3.850 3.700 3.700 9,100 -0.20(-5.13%)
May 07, 2008 3.890 3.900 3.890 3.900 718 +0.12(+3.07%)
May 06, 2008 3.900 3.900 3.650 3.784 11,923 +0.03(+0.91%)
May 05, 2008 3.550 3.770 3.460 3.750 8,100 +0.15(+4.17%)
May 02, 2008 3.490 3.620 3.490 3.600 4,286 +0.05(+1.41%)
May 01, 2008 3.450 3.550 3.450 3.550 4,700 +0.11(+3.20%)
Apr 30, 2008 3.440 3.440 3.440 3.440 170 -0.06(-1.71%)
Apr 29, 2008 3.540 3.550 3.440 3.500 1,900 -0.13(-3.58%)
Apr 28, 2008 3.550 3.670 3.320 3.630 8,844 +0.18(+5.22%)
Apr 25, 2008 3.360 3.740 3.270 3.450 17,890 +0.15(+4.54%)
Apr 24, 2008 3.270 3.580 3.270 3.300 5,024 +0.01(+0.30%)
Apr 23, 2008 3.330 3.550 3.290 3.290 3,170 -0.02(-0.60%)
Apr 22, 2008 3.340 3.700 3.310 3.310 2,520 -0.09(-2.65%)
Apr 21, 2008 3.470 3.590 3.310 3.400 6,842 +0.07(+2.10%)
Apr 18, 2008 3.650 3.780 3.310 3.330 2,436 -0.15(-4.31%)
Apr 17, 2008 3.920 3.920 3.460 3.480 14,450 -0.08(-2.25%)
Apr 16, 2008 3.760 3.760 3.450 3.560 25,290 -0.09(-2.47%)
Apr 15, 2008 3.800 3.800 3.460 3.650 12,071 -0.19(-4.95%)
Apr 14, 2008 3.710 3.850 3.450 3.840 13,059 -0.06(-1.54%)
Apr 11, 2008 3.720 3.910 3.720 3.900 3,900 +0.05(+1.30%)
Apr 10, 2008 3.590 3.850 3.590 3.850 14,026 +0.30(+8.45%)
Apr 09, 2008 3.450 3.550 3.450 3.550 4,800 +0.21(+6.29%)
Apr 08, 2008 3.110 3.460 3.050 3.340 27,680 +0.28(+9.15%)
Apr 07, 2008 3.580 3.600 3.000 3.060 15,200 -0.30(-8.82%)
Apr 04, 2008 3.300 3.520 3.300 3.356 8,331 -0.08(-2.44%)
Apr 03, 2008 3.200 3.440 3.178 3.440 6,688 +0.34(+10.90%)
Apr 02, 2008 3.230 3.250 3.000 3.102 27,025 -0.10(-3.06%)
Apr 01, 2008 3.880 3.880 3.160 3.200 27,704 -0.33(-9.35%)
Mar 31, 2008 3.900 3.920 3.530 3.530 5,963 -0.32(-8.31%)
Mar 28, 2008 3.780 3.940 3.780 3.850 10,353 +0.10(+2.67%)
Mar 27, 2008 3.610 3.750 3.510 3.750 19,061 +0.15(+4.16%)
Mar 26, 2008 3.860 3.900 3.310 3.600 21,205 -0.15(-4.00%)
Mar 25, 2008 3.910 3.980 3.620 3.750 24,949 -0.15(-3.85%)
Mar 24, 2008 3.980 4.030 3.900 3.900 15,144 -0.10(-2.50%)
Mar 21, 2008 4.010 4.170 3.930 4.000 7,300 +0.00(+0.00%)
Mar 20, 2008 4.010 4.170 3.930 4.000 7,300 -0.36(-8.25%)
Mar 19, 2008 3.870 4.470 3.870 4.360 70,861 +0.31(+7.65%)
Mar 18, 2008 4.000 4.180 3.440 4.050 12,147 +0.06(+1.50%)
Mar 17, 2008 4.230 4.300 3.910 3.990 11,901 -0.30(-6.99%)
Mar 14, 2008 4.400 4.400 4.020 4.290 10,700 -0.08(-1.83%)
Mar 13, 2008 4.400 4.430 4.370 4.370 4,100 -0.03(-0.68%)
Mar 12, 2008 4.300 4.500 4.060 4.400 5,230 +0.19(+4.51%)
Mar 11, 2008 4.290 4.420 4.120 4.210 7,100 -0.06(-1.41%)
Mar 10, 2008 4.640 4.640 4.260 4.270 4,700 -0.42(-8.95%)
Mar 07, 2008 4.720 4.720 4.650 4.690 8,495 -0.01(-0.21%)
Mar 06, 2008 4.680 4.790 4.680 4.700 7,905 -0.03(-0.63%)
Mar 05, 2008 4.730 4.790 4.680 4.730 8,914 +0.05(+1.07%)
Mar 04, 2008 4.450 4.840 4.140 4.680 18,103 +0.34(+7.83%)
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.