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

Edap Tms Sa ADR (NQ: EDAP )

7.040 -0.220 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2014 2.180 2.330 2.330 2.330 247,400 +0.10(+4.48%)
Dec 30, 2014 2.260 2.260 2.170 2.230 93,347 +0.02(+0.90%)
Dec 29, 2014 1.980 2.259 1.950 2.210 220,898 +0.20(+9.95%)
Dec 26, 2014 1.980 2.050 1.930 2.010 64,260 +0.04(+2.03%)
Dec 24, 2014 1.960 1.970 1.970 1.970 44,100 +0.01(+0.51%)
Dec 23, 2014 1.990 2.022 1.960 1.960 40,340 -0.06(-2.97%)
Dec 22, 2014 2.050 2.070 1.960 2.020 66,236 +0.03(+1.51%)
Dec 19, 2014 2.040 2.050 1.910 1.990 98,676 -0.01(-0.50%)
Dec 18, 2014 2.110 2.180 1.960 2.000 132,713 -0.05(-2.44%)
Dec 17, 2014 1.950 2.100 1.950 2.050 68,786 +0.10(+5.13%)
Dec 16, 2014 2.060 2.070 1.850 1.950 416,027 -0.15(-7.14%)
Dec 15, 2014 2.150 2.250 2.060 2.100 75,645 -0.05(-2.33%)
Dec 12, 2014 2.100 2.150 2.050 2.150 60,564 +0.02(+0.94%)
Dec 11, 2014 2.112 2.150 2.100 2.130 24,455 +0.04(+1.84%)
Dec 10, 2014 2.280 2.280 2.062 2.092 87,780 -0.13(-5.78%)
Dec 09, 2014 2.250 2.300 2.110 2.220 217,069 -0.08(-3.48%)
Dec 08, 2014 2.230 2.370 2.200 2.300 133,104 +0.04(+1.77%)
Dec 05, 2014 2.290 2.380 2.200 2.260 144,913 -0.03(-1.31%)
Dec 04, 2014 2.440 2.440 2.250 2.290 237,378 -0.11(-4.58%)
Dec 03, 2014 2.380 2.460 2.370 2.400 101,658 -0.03(-1.23%)
Dec 02, 2014 2.350 2.460 2.350 2.430 183,332 +0.09(+3.85%)
Dec 01, 2014 2.550 2.550 2.280 2.340 410,053 -0.23(-8.95%)
Nov 28, 2014 2.540 2.650 2.500 2.570 257,428 +0.02(+0.78%)
Nov 26, 2014 2.350 2.550 2.550 2.550 702,000 +0.21(+8.97%)
Nov 25, 2014 2.220 2.340 2.050 2.340 451,248 +0.14(+6.36%)
Nov 24, 2014 2.490 2.490 2.170 2.200 618,038 -0.13(-5.58%)
Nov 21, 2014 2.050 2.480 2.030 2.330 1,884,875 +0.35(+17.68%)
Nov 20, 2014 1.740 2.077 1.700 1.980 1,394,126 +0.42(+26.92%)
Nov 19, 2014 1.560 1.570 1.550 1.560 54,506 +0.00(+0.00%)
Nov 18, 2014 1.490 1.560 1.470 1.560 120,710 +0.09(+6.12%)
Nov 17, 2014 1.520 1.564 1.470 1.470 104,849 -0.10(-6.37%)
Nov 14, 2014 1.520 1.590 1.500 1.570 36,488 +0.04(+2.61%)
Nov 13, 2014 1.619 1.619 1.530 1.530 71,824 -0.07(-4.38%)
Nov 12, 2014 1.690 1.692 1.600 1.600 64,656 -0.08(-4.85%)
Nov 11, 2014 1.750 1.750 1.650 1.682 56,885 -0.03(-1.66%)
Nov 10, 2014 1.630 1.750 1.630 1.710 113,100 +0.08(+4.81%)
Nov 07, 2014 1.620 1.670 1.620 1.632 55,292 -0.01(-0.51%)
Nov 06, 2014 1.740 1.790 1.630 1.640 125,255 -0.07(-4.09%)
Nov 05, 2014 1.650 1.760 1.650 1.710 87,956 +0.04(+2.40%)
Nov 04, 2014 1.650 1.678 1.601 1.670 103,186 +0.06(+3.73%)
Nov 03, 2014 1.650 1.650 1.600 1.610 52,361 -0.06(-3.59%)
Oct 31, 2014 1.630 1.720 1.620 1.670 161,899 +0.03(+1.83%)
Oct 30, 2014 1.640 1.690 1.560 1.640 109,427 +0.02(+1.23%)
Oct 29, 2014 1.490 1.630 1.490 1.620 169,531 +0.12(+8.00%)
Oct 28, 2014 1.490 1.510 1.490 1.500 32,040 +0.04(+2.74%)
Oct 27, 2014 1.390 1.500 1.400 1.460 55,746 +0.06(+4.29%)
Oct 24, 2014 1.390 1.432 1.390 1.400 33,550 -0.01(-0.71%)
Oct 23, 2014 1.470 1.518 1.373 1.410 87,432 -0.03(-2.08%)
Oct 22, 2014 1.510 1.520 1.410 1.440 113,246 -0.07(-4.64%)
Oct 21, 2014 1.480 1.480 1.480 1.510 88,789 +0.03(+2.03%)
Oct 20, 2014 1.500 1.520 1.450 1.480 87,002 +0.01(+0.68%)
Oct 17, 2014 1.450 1.540 1.450 1.470 108,866 +0.07(+5.00%)
Oct 16, 2014 1.370 1.400 1.350 1.400 40,506 +0.07(+5.26%)
Oct 15, 2014 1.250 1.380 1.250 1.330 94,027 +0.03(+2.31%)
Oct 14, 2014 1.440 1.440 1.280 1.300 110,122 -0.09(-6.47%)
Oct 13, 2014 1.250 1.500 1.250 1.390 284,220 +0.21(+17.80%)
Oct 10, 2014 1.150 1.180 1.150 1.180 58,567 +0.01(+0.85%)
Oct 09, 2014 1.200 1.220 1.170 1.170 192,725 -0.03(-2.50%)
Oct 08, 2014 1.240 1.250 1.190 1.200 171,886 -0.06(-4.76%)
Oct 07, 2014 1.250 1.310 1.250 1.260 107,332 +0.00(+0.00%)
Oct 06, 2014 1.385 1.385 1.230 1.260 174,917 -0.12(-8.70%)
Oct 03, 2014 1.380 1.390 1.350 1.380 76,755 +0.04(+2.99%)
Oct 02, 2014 1.360 1.380 1.300 1.340 89,335 +0.01(+0.75%)
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.