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

Edap Tms Sa ADR (NQ: EDAP )

7.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 6.390 7.000 6.210 6.930 40,559 +0.54(+8.45%)
Oct 30, 2023 6.370 6.490 6.150 6.390 126,954 -0.15(-2.29%)
Oct 27, 2023 6.780 6.830 6.370 6.540 70,466 -0.31(-4.53%)
Oct 26, 2023 6.790 6.890 6.560 6.850 27,145 +0.03(+0.44%)
Oct 25, 2023 6.790 6.840 6.625 6.820 31,162 +0.05(+0.74%)
Oct 24, 2023 6.530 6.770 6.440 6.770 16,538 +0.22(+3.36%)
Oct 23, 2023 6.700 6.942 6.370 6.550 99,653 -0.20(-2.96%)
Oct 20, 2023 6.620 7.020 6.520 6.750 35,435 +0.14(+2.12%)
Oct 19, 2023 6.640 6.760 6.430 6.610 39,111 -0.10(-1.49%)
Oct 18, 2023 6.670 6.730 6.310 6.710 62,780 +0.02(+0.30%)
Oct 17, 2023 6.460 6.750 6.460 6.690 52,279 -0.07(-1.04%)
Oct 16, 2023 6.950 6.970 6.560 6.760 52,109 -0.21(-3.01%)
Oct 13, 2023 6.660 7.040 6.650 6.970 84,911 +0.33(+4.97%)
Oct 12, 2023 6.700 6.810 6.320 6.640 84,156 -0.07(-1.04%)
Oct 11, 2023 6.830 6.830 6.330 6.710 53,628 -0.11(-1.61%)
Oct 10, 2023 6.590 6.850 6.400 6.820 106,939 +0.21(+3.18%)
Oct 09, 2023 6.570 6.730 6.200 6.610 84,997 +0.05(+0.76%)
Oct 06, 2023 6.810 6.810 6.510 6.560 89,080 -0.28(-4.09%)
Oct 05, 2023 6.810 7.080 6.685 6.840 49,259 -0.21(-2.98%)
Oct 04, 2023 6.850 7.070 6.555 7.050 42,725 +0.30(+4.44%)
Oct 03, 2023 6.750 6.920 6.470 6.750 83,632 -0.17(-2.46%)
Oct 02, 2023 6.960 7.040 6.540 6.920 56,233 -0.10(-1.42%)
Sep 29, 2023 6.760 7.130 6.760 7.020 72,796 +0.36(+5.41%)
Sep 28, 2023 6.250 6.930 6.250 6.660 70,633 +0.32(+5.05%)
Sep 27, 2023 6.350 6.367 6.220 6.340 58,918 -0.02(-0.31%)
Sep 26, 2023 6.480 6.480 6.250 6.360 56,818 -0.15(-2.30%)
Sep 25, 2023 6.420 6.680 6.340 6.510 27,342 +0.02(+0.31%)
Sep 22, 2023 6.430 6.770 6.300 6.490 73,397 +0.03(+0.46%)
Sep 21, 2023 6.500 6.735 6.210 6.460 99,184 -0.15(-2.27%)
Sep 20, 2023 6.530 6.690 6.340 6.610 74,261 +0.10(+1.54%)
Sep 19, 2023 6.690 6.780 6.310 6.510 74,165 -0.21(-3.12%)
Sep 18, 2023 6.810 6.990 6.520 6.720 119,183 -0.15(-2.18%)
Sep 15, 2023 6.710 6.900 6.610 6.870 123,310 +0.11(+1.63%)
Sep 14, 2023 6.490 6.850 6.440 6.760 74,761 +0.28(+4.32%)
Sep 13, 2023 6.230 6.760 6.230 6.480 64,163 +0.25(+4.01%)
Sep 12, 2023 6.270 6.500 6.100 6.230 108,259 -0.17(-2.66%)
Sep 11, 2023 5.940 6.570 5.940 6.400 87,439 +0.14(+2.24%)
Sep 08, 2023 6.180 6.450 6.000 6.260 296,517 +0.06(+0.97%)
Sep 07, 2023 6.450 6.700 5.780 6.200 397,539 -0.30(-4.62%)
Sep 06, 2023 7.430 7.430 6.380 6.500 296,961 -0.99(-13.22%)
Sep 05, 2023 7.530 7.739 7.410 7.490 29,456 -0.32(-4.10%)
Sep 01, 2023 8.000 8.000 7.750 7.810 39,909 -0.24(-2.98%)
Aug 31, 2023 7.930 8.150 7.850 8.050 48,780 -0.02(-0.25%)
Aug 30, 2023 7.990 8.070 7.770 8.070 37,583 -0.02(-0.25%)
Aug 29, 2023 7.870 8.100 7.839 8.090 46,455 +0.12(+1.51%)
Aug 28, 2023 8.060 8.270 7.646 7.970 31,630 -0.17(-2.09%)
Aug 25, 2023 8.100 8.140 7.720 8.140 68,773 +0.06(+0.74%)
Aug 24, 2023 7.770 8.170 7.670 8.080 86,504 -0.01(-0.12%)
Aug 23, 2023 8.200 8.400 7.862 8.090 34,379 -0.11(-1.34%)
Aug 22, 2023 7.620 8.200 7.580 8.200 38,683 +0.49(+6.36%)
Aug 21, 2023 7.620 8.130 7.510 7.710 56,786 +0.01(+0.13%)
Aug 18, 2023 8.000 8.000 7.550 7.700 62,583 -0.23(-2.90%)
Aug 17, 2023 8.350 8.430 7.850 7.930 54,238 -0.30(-3.65%)
Aug 16, 2023 8.190 8.570 8.020 8.230 42,074 -0.11(-1.32%)
Aug 15, 2023 8.190 8.500 7.800 8.340 26,270 +0.08(+0.97%)
Aug 14, 2023 7.770 8.400 7.770 8.260 29,571 +0.27(+3.38%)
Aug 11, 2023 7.750 8.000 7.750 7.990 44,733 +0.09(+1.14%)
Aug 10, 2023 8.450 8.450 7.900 7.900 32,525 -0.42(-5.05%)
Aug 09, 2023 8.820 8.820 8.160 8.320 32,142 -0.01(-0.12%)
Aug 08, 2023 8.500 8.600 8.260 8.330 33,277 -0.38(-4.36%)
Aug 07, 2023 8.700 8.896 8.200 8.710 58,911 -0.20(-2.24%)
Aug 04, 2023 8.500 9.000 8.300 8.910 43,434 -0.04(-0.45%)
Aug 03, 2023 8.860 8.950 8.260 8.950 32,524 +0.35(+4.07%)
Aug 02, 2023 8.938 9.096 8.580 8.600 13,610 -0.18(-2.05%)
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.