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

Edap Tms Sa ADR (NQ: EDAP )

7.260 +0.130 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2013 4.140 4.150 3.960 4.120 206,262 -0.05(-1.20%)
Mar 28, 2013 4.230 4.230 4.050 4.170 164,390 +0.15(+3.73%)
Mar 27, 2013 4.014 4.160 4.014 4.020 68,645 -0.06(-1.47%)
Mar 26, 2013 4.170 4.170 3.981 4.080 240,611 -0.09(-2.16%)
Mar 25, 2013 4.200 4.210 4.110 4.170 107,495 -0.03(-0.71%)
Mar 22, 2013 4.110 4.220 4.110 4.200 133,674 -0.01(-0.24%)
Mar 21, 2013 4.340 4.340 4.120 4.210 146,441 -0.13(-3.00%)
Mar 20, 2013 4.320 4.480 4.220 4.340 130,232 +0.05(+1.17%)
Mar 19, 2013 4.470 4.470 4.230 4.290 151,356 -0.14(-3.16%)
Mar 18, 2013 4.430 4.580 4.360 4.430 228,390 -0.12(-2.64%)
Mar 15, 2013 4.660 4.690 4.465 4.550 162,148 -0.07(-1.52%)
Mar 14, 2013 4.320 4.740 4.310 4.620 399,660 +0.32(+7.44%)
Mar 13, 2013 4.130 4.340 4.100 4.300 103,712 +0.10(+2.38%)
Mar 12, 2013 4.430 4.430 4.170 4.200 190,148 -0.25(-5.62%)
Mar 11, 2013 4.550 4.590 4.370 4.450 191,343 -0.07(-1.55%)
Mar 08, 2013 4.650 4.760 4.480 4.520 198,792 -0.13(-2.80%)
Mar 07, 2013 4.700 4.940 4.450 4.650 1,158,121 +0.34(+7.89%)
Mar 06, 2013 4.280 4.410 4.210 4.310 162,147 +0.03(+0.70%)
Mar 05, 2013 4.400 4.600 4.220 4.280 742,453 +0.06(+1.42%)
Mar 04, 2013 4.360 4.380 4.020 4.220 184,846 +0.10(+2.43%)
Mar 01, 2013 4.160 4.240 3.850 4.120 403,111 +0.04(+0.98%)
Feb 28, 2013 4.223 4.240 4.010 4.080 288,719 -0.16(-3.77%)
Feb 27, 2013 4.400 4.550 4.150 4.240 449,669 -0.13(-2.97%)
Feb 26, 2013 4.200 4.640 3.850 4.370 1,797,946 +0.28(+6.85%)
Feb 25, 2013 3.600 4.140 3.170 4.090 2,042,370 +0.67(+19.59%)
Feb 22, 2013 3.050 3.890 3.050 3.420 1,917,372 +0.53(+18.34%)
Feb 21, 2013 2.960 2.990 2.840 2.890 98,601 -0.09(-3.02%)
Feb 20, 2013 2.920 3.070 2.810 2.980 217,989 +0.02(+0.68%)
Feb 19, 2013 3.070 3.080 2.960 2.960 149,274 -0.12(-3.89%)
Feb 15, 2013 3.050 3.100 3.000 3.080 150,444 -0.02(-0.65%)
Feb 14, 2013 3.150 3.150 3.040 3.100 121,083 -0.05(-1.59%)
Feb 13, 2013 3.276 3.300 3.090 3.150 180,217 -0.14(-4.26%)
Feb 12, 2013 3.400 3.423 3.220 3.290 136,241 -0.15(-4.36%)
Feb 11, 2013 3.460 3.550 3.320 3.440 89,292 -0.01(-0.29%)
Feb 08, 2013 3.350 3.650 3.350 3.450 305,723 +0.14(+4.23%)
Feb 07, 2013 3.330 3.330 3.210 3.310 89,064 -0.04(-1.19%)
Feb 06, 2013 3.490 3.490 3.200 3.350 209,513 -0.03(-0.89%)
Feb 04, 2013 3.000 3.462 3.000 3.380 864,635 +0.34(+11.18%)
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.