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 (%)
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%)
Nov 02, 2015 4.830 4.950 4.760 4.770 99,437 +0.01(+0.21%)
Oct 30, 2015 4.600 4.810 4.600 4.760 172,055 +0.10(+2.15%)
Oct 29, 2015 4.590 4.730 4.580 4.660 69,873 +0.02(+0.43%)
Oct 28, 2015 4.600 4.700 4.500 4.640 57,719 +0.04(+0.87%)
Oct 27, 2015 4.660 4.670 4.590 4.600 198,352 -0.07(-1.50%)
Oct 26, 2015 4.580 4.730 4.572 4.670 63,903 +0.04(+0.86%)
Oct 23, 2015 4.600 4.747 4.510 4.630 112,008 +0.03(+0.65%)
Oct 22, 2015 4.580 4.740 4.480 4.600 170,708 +0.02(+0.44%)
Oct 21, 2015 4.420 4.600 4.350 4.580 124,300 +0.06(+1.33%)
Oct 20, 2015 4.640 4.700 4.430 4.520 145,750 -0.08(-1.74%)
Oct 19, 2015 4.620 4.891 4.500 4.600 178,207 -0.15(-3.16%)
Oct 16, 2015 4.850 4.920 4.650 4.750 190,265 -0.03(-0.63%)
Oct 15, 2015 4.640 4.925 4.260 4.780 439,659 +0.14(+3.02%)
Oct 14, 2015 4.900 4.980 4.560 4.640 201,952 -0.25(-5.11%)
Oct 13, 2015 5.000 5.073 4.630 4.890 609,313 +0.50(+11.39%)
Oct 12, 2015 4.100 5.400 3.950 4.390 963,801 +0.29(+7.07%)
Oct 09, 2015 4.210 4.210 4.000 4.100 86,042 -0.02(-0.49%)
Oct 08, 2015 4.060 4.140 3.950 4.120 46,097 +0.00(+0.00%)
Oct 07, 2015 4.030 4.140 3.700 4.120 377,402 -0.02(-0.48%)
Oct 06, 2015 4.500 4.610 3.610 4.140 618,295 -0.42(-9.21%)
Oct 05, 2015 4.600 4.600 4.300 4.560 366,047 +0.25(+5.80%)
Oct 02, 2015 3.800 4.520 3.800 4.310 1,052,021 +0.66(+18.08%)
Oct 01, 2015 5.500 5.630 3.050 3.650 2,374,797 -1.94(-34.70%)
Sep 30, 2015 5.700 5.780 5.510 5.590 156,800 -0.09(-1.58%)
Sep 29, 2015 5.810 5.810 5.500 5.680 265,736 -0.10(-1.73%)
Sep 28, 2015 5.720 6.000 5.526 5.780 837,011 +0.13(+2.30%)
Sep 25, 2015 5.200 5.800 5.200 5.650 1,606,344 +0.45(+8.65%)
Sep 24, 2015 4.910 5.200 4.880 5.200 577,311 +0.31(+6.34%)
Sep 23, 2015 4.760 4.920 4.660 4.890 276,494 +0.18(+3.82%)
Sep 22, 2015 4.550 4.760 4.450 4.710 112,116 +0.09(+1.95%)
Sep 21, 2015 4.920 4.920 4.500 4.620 224,153 -0.25(-5.13%)
Sep 18, 2015 4.500 4.870 4.490 4.870 193,020 +0.19(+4.06%)
Sep 17, 2015 4.750 4.880 4.650 4.680 218,251 -0.05(-1.06%)
Sep 16, 2015 4.750 4.850 4.650 4.730 245,426 +0.08(+1.72%)
Sep 15, 2015 4.980 5.000 4.560 4.650 351,903 -0.30(-6.06%)
Sep 14, 2015 4.990 4.990 4.510 4.950 338,577 +0.50(+11.24%)
Sep 11, 2015 4.190 4.450 4.080 4.450 289,296 +0.26(+6.21%)
Sep 10, 2015 3.880 4.350 3.840 4.190 712,830 +0.41(+10.85%)
Sep 09, 2015 3.650 3.780 3.650 3.780 207,497 +0.13(+3.56%)
Sep 08, 2015 3.620 3.680 3.550 3.650 35,026 +0.06(+1.67%)
Sep 04, 2015 3.500 3.590 3.590 3.590 13,500 +0.07(+1.99%)
Sep 03, 2015 3.620 3.681 3.510 3.520 30,818 -0.10(-2.76%)
Sep 02, 2015 3.700 3.700 3.610 3.620 22,068 -0.02(-0.55%)
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.