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

Edap Tms Sa ADR (NQ: EDAP )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 5.270 5.460 5.175 5.280 64,815 +0.01(+0.19%)
Dec 28, 2023 5.160 5.397 5.100 5.270 129,891 +0.03(+0.67%)
Dec 27, 2023 5.080 5.290 5.000 5.235 90,291 +0.17(+3.25%)
Dec 26, 2023 5.010 5.095 4.610 5.070 110,074 +0.06(+1.20%)
Dec 22, 2023 5.020 5.040 4.930 5.010 40,550 -0.08(-1.57%)
Dec 21, 2023 4.960 5.100 4.910 5.090 56,101 +0.09(+1.80%)
Dec 20, 2023 4.910 5.110 4.850 5.000 42,688 +0.00(+0.00%)
Dec 19, 2023 5.040 5.040 4.840 5.000 72,398 +0.00(+0.00%)
Dec 18, 2023 5.010 5.360 4.560 5.000 3,194,806 -0.14(-2.72%)
Dec 15, 2023 5.220 5.220 4.995 5.140 46,557 +0.00(+0.00%)
Dec 14, 2023 5.040 5.390 4.975 5.140 64,812 -0.21(-3.93%)
Dec 13, 2023 5.150 5.350 4.865 5.350 61,579 +0.14(+2.69%)
Dec 12, 2023 5.270 5.270 5.070 5.210 43,309 -0.13(-2.43%)
Dec 11, 2023 5.220 5.340 4.970 5.340 45,753 +0.16(+3.09%)
Dec 08, 2023 5.200 5.200 4.820 5.180 40,415 +0.01(+0.19%)
Dec 07, 2023 5.330 5.340 4.950 5.170 62,469 -0.23(-4.26%)
Dec 06, 2023 5.390 5.420 5.125 5.400 57,174 +0.01(+0.19%)
Dec 05, 2023 5.290 5.640 5.175 5.390 50,125 +0.04(+0.75%)
Dec 04, 2023 5.050 5.540 5.050 5.350 55,748 +0.25(+4.90%)
Dec 01, 2023 5.150 5.240 4.965 5.100 29,970 -0.12(-2.30%)
Nov 30, 2023 5.180 5.650 4.920 5.220 107,585 +0.13(+2.55%)
Nov 29, 2023 5.030 5.100 4.670 5.090 63,269 +0.05(+0.99%)
Nov 28, 2023 4.870 5.050 4.730 5.040 29,389 +0.13(+2.65%)
Nov 27, 2023 4.830 5.024 4.750 4.910 78,828 -0.12(-2.39%)
Nov 24, 2023 4.690 5.060 4.680 5.030 51,221 +0.23(+4.79%)
Nov 22, 2023 4.440 4.800 4.270 4.800 91,866 +0.35(+7.87%)
Nov 21, 2023 4.540 4.600 4.245 4.450 255,738 -0.06(-1.33%)
Nov 20, 2023 4.750 4.800 4.250 4.510 215,043 -0.16(-3.43%)
Nov 17, 2023 4.770 4.820 4.500 4.670 96,225 -0.03(-0.64%)
Nov 16, 2023 5.000 5.100 4.670 4.700 149,817 -0.23(-4.67%)
Nov 15, 2023 4.210 4.950 4.210 4.930 195,548 +0.78(+18.80%)
Nov 14, 2023 4.180 4.480 3.600 4.150 3,516,969 -0.08(-1.89%)
Nov 13, 2023 5.000 5.150 4.170 4.230 224,037 -0.79(-15.74%)
Nov 10, 2023 5.200 5.200 4.510 5.020 252,707 -0.24(-4.56%)
Nov 09, 2023 6.870 6.980 5.110 5.260 415,511 -1.94(-26.94%)
Nov 08, 2023 7.000 7.430 6.900 7.200 27,541 +0.10(+1.41%)
Nov 07, 2023 7.070 7.235 6.950 7.100 19,538 -0.06(-0.84%)
Nov 06, 2023 7.010 7.250 6.717 7.160 54,651 +0.06(+0.85%)
Nov 03, 2023 7.130 7.130 6.620 7.100 47,589 +0.11(+1.57%)
Nov 02, 2023 6.960 6.990 6.620 6.990 5,816 +0.23(+3.40%)
Nov 01, 2023 6.800 6.800 6.610 6.760 13,711 -0.17(-2.45%)
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%)
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.