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

Edap Tms Sa ADR (NQ: EDAP )

2.565 -0.165 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 24, 2011 4.080 4.139 3.690 3.770 371,458 +0.06(+1.61%)
May 23, 2011 3.820 3.840 3.700 3.710 133,185 -0.11(-2.88%)
May 20, 2011 3.950 3.950 3.790 3.820 100,748 -0.09(-2.30%)
May 19, 2011 3.980 4.050 3.860 3.910 53,212 +0.00(+0.00%)
May 18, 2011 3.970 4.027 3.840 3.910 157,256 -0.02(-0.51%)
May 17, 2011 3.940 4.740 3.800 3.930 953,256 +0.09(+2.34%)
May 16, 2011 3.850 3.941 3.800 3.840 79,003 -0.06(-1.54%)
May 13, 2011 3.940 4.050 3.830 3.900 103,790 +0.03(+0.78%)
May 12, 2011 3.810 4.020 3.750 3.870 227,406 -0.04(-1.02%)
May 11, 2011 4.000 4.040 3.860 3.910 25,864 -0.06(-1.49%)
May 10, 2011 3.890 4.000 3.760 3.969 46,358 +0.09(+2.29%)
May 09, 2011 4.020 4.150 3.850 3.880 111,798 +0.10(+2.65%)
May 06, 2011 3.790 4.000 3.730 3.780 77,441 +0.01(+0.27%)
May 05, 2011 3.655 3.790 3.650 3.770 43,253 +0.01(+0.27%)
May 04, 2011 3.880 3.880 3.630 3.760 125,707 -0.06(-1.57%)
May 03, 2011 3.830 3.940 3.820 3.820 76,452 -0.08(-2.05%)
May 02, 2011 3.860 4.060 3.830 3.900 131,806 -0.18(-4.41%)
Apr 29, 2011 3.980 4.090 3.810 4.080 85,859 +0.09(+2.26%)
Apr 28, 2011 3.960 4.010 3.820 3.990 135,141 -0.03(-0.75%)
Apr 27, 2011 4.110 4.110 3.980 4.020 103,450 -0.11(-2.62%)
Apr 26, 2011 4.120 4.180 4.050 4.128 106,628 -0.01(-0.28%)
Apr 25, 2011 4.245 4.330 4.080 4.139 124,680 -0.19(-4.40%)
Apr 21, 2011 4.320 4.420 4.260 4.330 114,323 +0.06(+1.41%)
Apr 20, 2011 4.300 4.420 4.170 4.270 231,719 -0.02(-0.47%)
Apr 19, 2011 3.870 4.400 3.870 4.290 244,474 +0.38(+9.66%)
Apr 18, 2011 3.970 3.982 3.820 3.912 176,044 -0.08(-1.94%)
Apr 15, 2011 4.070 4.130 3.960 3.990 101,746 -0.07(-1.70%)
Apr 14, 2011 3.800 4.150 3.761 4.059 317,285 +0.30(+7.94%)
Apr 13, 2011 3.950 3.950 3.680 3.760 98,770 -0.07(-1.83%)
Apr 12, 2011 3.760 3.980 3.670 3.830 167,972 +0.02(+0.52%)
Apr 11, 2011 3.660 3.820 3.560 3.810 138,268 +0.20(+5.54%)
Apr 08, 2011 3.490 3.620 3.490 3.610 103,521 +0.08(+2.27%)
Apr 07, 2011 3.550 3.619 3.510 3.530 60,075 -0.03(-0.84%)
Apr 06, 2011 3.510 3.629 3.510 3.560 78,984 +0.04(+1.14%)
Apr 05, 2011 3.450 3.700 3.450 3.520 77,932 +0.03(+0.86%)
Apr 04, 2011 3.500 3.540 3.400 3.490 87,608 -0.02(-0.57%)
Apr 01, 2011 3.450 3.540 3.380 3.510 203,767 +0.02(+0.57%)
Mar 31, 2011 3.650 3.650 3.480 3.490 77,918 -0.10(-2.78%)
Mar 30, 2011 3.590 3.769 3.480 3.590 314,705 -0.04(-1.10%)
Mar 29, 2011 3.970 3.970 3.500 3.630 595,812 -0.54(-12.95%)
Mar 28, 2011 4.500 4.750 4.150 4.170 369,122 -0.13(-3.02%)
Mar 25, 2011 4.340 4.400 4.200 4.300 155,142 +0.12(+2.87%)
Mar 24, 2011 4.200 4.280 4.080 4.180 118,032 +0.05(+1.21%)
Mar 23, 2011 4.120 4.340 4.000 4.130 179,403 +0.04(+0.98%)
Mar 22, 2011 3.800 4.160 3.730 4.090 197,080 +0.37(+9.95%)
Mar 21, 2011 3.675 3.761 3.550 3.720 75,620 +0.09(+2.48%)
Mar 18, 2011 3.570 3.700 3.550 3.630 69,802 +0.08(+2.25%)
Mar 17, 2011 3.620 3.760 3.540 3.550 116,963 -0.02(-0.56%)
Mar 16, 2011 3.530 3.860 3.510 3.570 131,832 +0.02(+0.56%)
Mar 15, 2011 3.690 3.690 3.480 3.550 114,884 -0.17(-4.57%)
Mar 14, 2011 3.920 3.920 3.650 3.720 131,994 -0.27(-6.77%)
Mar 11, 2011 4.090 4.114 3.900 3.990 136,350 -0.12(-2.92%)
Mar 10, 2011 4.300 4.360 4.070 4.110 191,311 -0.24(-5.52%)
Mar 09, 2011 4.260 4.440 4.100 4.350 265,667 +0.00(+0.00%)
Mar 08, 2011 4.700 5.020 4.270 4.350 797,015 -0.39(-8.23%)
Mar 07, 2011 3.730 4.740 3.570 4.740 725,492 +1.16(+32.40%)
Mar 04, 2011 3.535 3.720 3.510 3.580 84,828 +0.08(+2.29%)
Mar 03, 2011 3.560 3.560 3.440 3.500 64,984 +0.02(+0.57%)
Mar 02, 2011 3.340 3.510 3.309 3.480 99,937 +0.21(+6.42%)
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.