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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 3.550 3.690 3.500 3.540 96,579 +0.02(+0.57%)
Jan 28, 2016 3.700 3.700 3.490 3.520 46,829 -0.14(-3.83%)
Jan 27, 2016 3.840 3.875 3.600 3.660 89,751 -0.18(-4.69%)
Jan 26, 2016 3.830 3.983 3.750 3.840 46,374 +0.05(+1.32%)
Jan 25, 2016 4.360 4.360 3.730 3.790 122,402 -0.12(-3.07%)
Jan 22, 2016 3.650 3.910 3.640 3.910 196,012 +0.42(+12.03%)
Jan 21, 2016 3.380 3.500 3.300 3.490 87,009 +0.11(+3.25%)
Jan 20, 2016 3.360 3.380 3.250 3.380 129,600 -0.02(-0.59%)
Jan 19, 2016 3.340 3.420 3.210 3.400 204,154 +0.19(+5.92%)
Jan 15, 2016 3.310 3.210 3.210 3.210 99,200 -0.10(-3.02%)
Jan 14, 2016 3.210 3.380 3.150 3.310 118,898 +0.08(+2.48%)
Jan 13, 2016 3.310 3.340 3.120 3.230 165,514 -0.11(-3.29%)
Jan 12, 2016 3.550 3.878 2.890 3.340 900,062 -0.23(-6.44%)
Jan 11, 2016 3.780 3.800 3.510 3.570 200,790 -0.23(-6.05%)
Jan 08, 2016 3.880 4.000 3.700 3.800 69,364 -0.02(-0.52%)
Jan 07, 2016 3.960 3.980 3.690 3.820 136,381 -0.17(-4.26%)
Jan 06, 2016 4.010 4.120 3.810 3.990 212,961 -0.01(-0.25%)
Jan 05, 2016 4.000 4.109 3.980 4.000 34,924 +0.03(+0.75%)
Jan 04, 2016 4.150 4.208 3.950 3.970 124,668 -0.16(-3.87%)
Dec 31, 2015 4.210 4.130 4.130 4.130 94,100 -0.11(-2.59%)
Dec 30, 2015 4.200 4.300 4.164 4.240 71,664 +0.02(+0.47%)
Dec 29, 2015 4.360 4.450 4.220 4.220 91,730 -0.13(-2.99%)
Dec 28, 2015 4.430 4.540 4.320 4.350 69,641 -0.08(-1.81%)
Dec 24, 2015 4.520 4.430 4.430 4.430 26,300 -0.07(-1.56%)
Dec 23, 2015 4.490 4.670 4.490 4.500 94,010 -0.02(-0.44%)
Dec 22, 2015 4.540 4.700 4.460 4.520 98,463 -0.02(-0.44%)
Dec 21, 2015 4.330 4.550 4.327 4.540 132,867 +0.31(+7.33%)
Dec 18, 2015 4.200 4.290 4.188 4.230 80,029 +0.01(+0.24%)
Dec 17, 2015 4.250 4.290 4.200 4.220 44,325 -0.03(-0.71%)
Dec 16, 2015 4.200 4.290 4.150 4.250 99,964 +0.03(+0.71%)
Dec 15, 2015 4.260 4.428 4.220 4.220 117,226 -0.06(-1.40%)
Dec 14, 2015 4.380 4.640 4.260 4.280 163,860 -0.02(-0.47%)
Dec 11, 2015 4.800 4.800 4.250 4.300 181,056 -0.13(-2.93%)
Dec 10, 2015 4.330 4.680 4.320 4.430 133,195 +0.11(+2.55%)
Dec 09, 2015 4.620 4.833 4.300 4.320 214,874 -0.28(-6.09%)
Dec 08, 2015 4.400 4.670 4.200 4.600 138,937 +0.15(+3.37%)
Dec 07, 2015 5.050 5.050 4.412 4.450 224,254 -0.56(-11.18%)
Dec 04, 2015 4.850 5.070 4.843 5.010 181,002 +0.16(+3.30%)
Dec 03, 2015 5.000 5.010 4.790 4.850 235,403 -0.16(-3.19%)
Dec 02, 2015 5.230 5.273 5.010 5.010 204,055 -0.22(-4.21%)
Dec 01, 2015 5.430 5.470 5.130 5.230 192,046 -0.20(-3.68%)
Nov 30, 2015 5.670 5.780 5.360 5.430 195,323 -0.28(-4.90%)
Nov 27, 2015 5.560 5.850 5.450 5.710 327,642 +0.21(+3.82%)
Nov 25, 2015 5.570 5.500 5.500 5.500 133,400 +0.00(+0.00%)
Nov 24, 2015 5.500 5.800 5.300 5.500 598,690 +0.00(+0.00%)
Nov 23, 2015 5.500 5.590 5.360 5.500 178,548 +0.03(+0.55%)
Nov 20, 2015 5.440 5.600 5.350 5.470 146,184 +0.13(+2.43%)
Nov 19, 2015 5.370 5.450 5.000 5.340 439,125 -0.22(-3.96%)
Nov 18, 2015 5.550 5.670 5.400 5.560 286,032 +0.04(+0.72%)
Nov 17, 2015 5.590 5.720 5.370 5.520 258,056 -0.03(-0.54%)
Nov 16, 2015 5.600 5.720 5.470 5.550 386,046 +0.12(+2.21%)
Nov 13, 2015 4.910 6.000 4.910 5.430 1,684,268 +0.46(+9.26%)
Nov 12, 2015 5.000 5.240 4.970 4.970 176,296 +0.00(+0.00%)
Nov 11, 2015 5.270 5.390 4.800 4.970 304,293 -0.36(-6.75%)
Nov 10, 2015 5.440 5.480 5.140 5.330 314,329 -0.16(-2.91%)
Nov 09, 2015 6.120 6.570 5.000 5.490 2,429,107 +0.00(+0.00%)
Nov 06, 2015 5.350 5.590 5.200 5.490 245,754 +0.22(+4.17%)
Nov 05, 2015 5.150 5.380 5.100 5.270 259,625 +0.19(+3.74%)
Nov 04, 2015 4.900 5.200 4.890 5.080 225,878 +0.18(+3.67%)
Nov 03, 2015 4.830 4.940 4.770 4.900 167,827 +0.13(+2.73%)
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.