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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2010 2.310 2.470 2.280 2.470 22,334 +0.16(+6.93%)
May 27, 2010 2.300 2.360 2.230 2.310 26,320 +0.04(+1.76%)
May 26, 2010 2.300 2.459 2.250 2.270 17,671 -0.08(-3.40%)
May 25, 2010 2.220 2.350 2.220 2.350 28,228 +0.00(+0.00%)
May 24, 2010 2.400 2.400 2.250 2.350 84,030 -0.10(-4.08%)
May 21, 2010 2.400 2.649 2.310 2.450 33,712 +0.01(+0.41%)
May 20, 2010 2.560 2.600 2.440 2.440 60,514 -0.23(-8.61%)
May 19, 2010 2.880 2.980 2.660 2.670 32,284 -0.25(-8.56%)
May 18, 2010 3.020 3.050 2.900 2.920 70,158 -0.24(-7.59%)
May 17, 2010 3.050 3.160 3.050 3.160 20,420 +0.11(+3.61%)
May 14, 2010 3.020 3.150 3.020 3.050 11,850 +0.03(+0.99%)
May 13, 2010 3.020 3.070 3.010 3.020 14,125 -0.00(-0.03%)
May 12, 2010 3.100 3.110 3.020 3.021 41,624 -0.04(-1.27%)
May 11, 2010 3.060 3.100 3.050 3.060 4,650 +0.01(+0.33%)
May 10, 2010 3.080 3.230 3.010 3.050 34,625 +0.04(+1.33%)
May 07, 2010 2.950 3.150 2.950 3.010 43,742 +0.04(+1.35%)
May 06, 2010 3.300 3.300 2.767 2.970 93,937 -0.33(-10.00%)
May 05, 2010 3.300 3.350 3.270 3.300 15,189 -0.02(-0.60%)
May 04, 2010 3.410 3.450 3.300 3.320 7,796 -0.08(-2.35%)
May 03, 2010 3.400 3.450 3.400 3.400 12,109 +0.00(+0.00%)
Apr 30, 2010 3.500 3.500 3.400 3.400 7,100 -0.06(-1.73%)
Apr 29, 2010 3.470 3.470 3.400 3.460 18,450 +0.03(+0.87%)
Apr 28, 2010 3.500 3.500 3.400 3.430 33,992 +0.03(+0.88%)
Apr 27, 2010 3.470 3.500 3.400 3.400 41,960 -0.03(-0.87%)
Apr 26, 2010 3.430 3.480 3.380 3.430 141,272 +0.16(+4.89%)
Apr 23, 2010 3.300 3.398 3.220 3.270 26,480 -0.03(-0.91%)
Apr 22, 2010 3.160 3.440 3.151 3.300 37,990 +0.11(+3.45%)
Apr 21, 2010 3.130 3.200 3.130 3.190 34,177 +0.06(+1.92%)
Apr 20, 2010 3.120 3.190 3.120 3.130 54,800 -0.02(-0.63%)
Apr 19, 2010 3.220 3.220 3.120 3.150 38,213 -0.03(-0.94%)
Apr 16, 2010 3.200 3.240 3.050 3.180 61,475 -0.03(-0.93%)
Apr 15, 2010 3.305 3.340 3.210 3.210 36,919 -0.09(-2.73%)
Apr 14, 2010 3.350 3.350 3.280 3.300 38,353 -0.02(-0.51%)
Apr 13, 2010 3.400 3.540 3.170 3.317 110,986 -0.09(-2.73%)
Apr 12, 2010 4.000 4.030 3.390 3.410 579,974 +0.30(+9.65%)
Apr 09, 2010 3.150 3.170 3.060 3.110 29,414 -0.10(-3.12%)
Apr 08, 2010 3.240 3.300 3.051 3.210 32,745 +0.03(+0.94%)
Apr 07, 2010 3.190 3.280 3.141 3.180 14,987 +0.03(+0.95%)
Apr 06, 2010 3.050 3.150 3.020 3.150 73,165 +0.12(+3.96%)
Apr 05, 2010 3.320 3.320 3.020 3.030 42,081 -0.20(-6.19%)
Apr 01, 2010 3.210 3.230 3.230 3.230 48,300 +0.07(+2.22%)
Mar 31, 2010 3.160 3.260 3.010 3.160 73,330 +0.00(+0.00%)
Mar 30, 2010 3.350 3.790 3.158 3.160 388,060 -0.16(-4.82%)
Mar 29, 2010 3.250 3.320 3.240 3.320 57,537 +0.06(+1.84%)
Mar 26, 2010 3.310 3.330 3.244 3.260 71,009 -0.05(-1.51%)
Mar 25, 2010 3.210 3.350 3.210 3.310 62,343 +0.06(+1.85%)
Mar 24, 2010 3.250 3.350 3.184 3.250 57,284 -0.04(-1.22%)
Mar 23, 2010 3.180 3.320 3.172 3.290 58,808 +0.09(+2.81%)
Mar 22, 2010 3.150 3.260 3.150 3.200 40,910 -0.06(-1.84%)
Mar 19, 2010 3.210 3.270 3.000 3.260 96,359 +0.02(+0.62%)
Mar 18, 2010 3.370 3.450 3.200 3.240 91,333 -0.06(-1.82%)
Mar 17, 2010 3.350 3.381 3.300 3.300 87,775 -0.05(-1.49%)
Mar 16, 2010 3.380 3.380 3.220 3.350 94,608 +0.03(+0.90%)
Mar 15, 2010 3.338 3.400 3.140 3.320 188,481 +0.15(+4.73%)
Mar 12, 2010 3.040 3.220 3.030 3.170 175,668 +0.13(+4.28%)
Mar 11, 2010 2.780 3.230 2.750 3.040 276,951 +0.22(+7.81%)
Mar 10, 2010 3.170 3.190 2.710 2.820 498,745 -0.22(-7.24%)
Mar 09, 2010 3.000 4.250 3.000 3.040 3,347,046 +0.52(+20.87%)
Mar 08, 2010 2.420 2.540 2.401 2.515 31,690 +0.13(+5.67%)
Mar 05, 2010 2.400 2.690 2.350 2.380 49,271 -0.06(-2.45%)
Mar 04, 2010 2.480 2.480 2.400 2.440 7,600 +0.06(+2.52%)
Mar 03, 2010 2.440 2.440 2.380 2.380 14,601 -0.04(-1.65%)
Mar 02, 2010 2.320 2.700 2.250 2.420 329,756 +0.06(+2.54%)
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.