Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

7.350 +0.250 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.010 3.087 2.923 3.040 69,382 -0.04(-1.30%)
Apr 29, 2015 3.070 3.165 3.060 3.080 32,227 +0.01(+0.33%)
Apr 28, 2015 3.100 3.143 2.980 3.070 180,005 -0.09(-2.85%)
Apr 27, 2015 3.330 3.390 3.100 3.160 101,113 -0.14(-4.24%)
Apr 24, 2015 3.370 3.481 3.300 3.300 57,034 -0.07(-2.08%)
Apr 23, 2015 3.400 3.491 3.320 3.370 65,036 -0.04(-1.17%)
Apr 22, 2015 3.370 3.440 3.310 3.410 72,951 +0.09(+2.71%)
Apr 21, 2015 3.300 3.450 3.290 3.320 94,476 +0.01(+0.30%)
Apr 20, 2015 3.260 3.310 3.161 3.310 61,876 +0.09(+2.80%)
Apr 17, 2015 3.200 3.250 3.100 3.220 82,222 +0.02(+0.63%)
Apr 16, 2015 3.300 3.330 3.100 3.200 85,511 -0.10(-3.03%)
Apr 15, 2015 3.260 3.350 3.223 3.300 154,660 +0.06(+1.85%)
Apr 14, 2015 3.260 3.350 3.190 3.240 123,812 -0.05(-1.52%)
Apr 13, 2015 3.490 3.490 3.240 3.290 72,800 -0.08(-2.30%)
Apr 10, 2015 3.280 3.400 3.250 3.368 146,625 +0.07(+2.05%)
Apr 09, 2015 3.310 3.456 3.070 3.300 153,967 -0.05(-1.49%)
Apr 08, 2015 3.480 3.480 3.330 3.350 276,736 -0.13(-3.74%)
Apr 07, 2015 3.580 3.656 3.450 3.480 56,182 -0.09(-2.52%)
Apr 06, 2015 3.400 3.650 3.400 3.570 102,519 +0.09(+2.59%)
Apr 02, 2015 3.310 3.480 3.480 3.480 259,400 -0.12(-3.33%)
Apr 01, 2015 3.680 3.680 3.420 3.600 196,586 -0.03(-0.83%)
Mar 31, 2015 3.760 3.803 3.600 3.630 126,558 -0.09(-2.42%)
Mar 30, 2015 3.850 3.890 3.690 3.720 91,688 -0.08(-2.11%)
Mar 27, 2015 3.600 3.840 3.560 3.800 213,433 +0.24(+6.74%)
Mar 26, 2015 3.600 3.682 3.500 3.560 98,610 -0.04(-1.11%)
Mar 25, 2015 3.750 3.780 3.520 3.600 102,127 -0.18(-4.76%)
Mar 24, 2015 3.770 3.866 3.740 3.780 72,499 -0.01(-0.26%)
Mar 23, 2015 3.730 3.850 3.730 3.790 76,294 +0.06(+1.61%)
Mar 20, 2015 3.740 3.810 3.690 3.730 87,608 +0.01(+0.27%)
Mar 19, 2015 3.720 3.760 3.590 3.720 89,536 +0.02(+0.54%)
Mar 18, 2015 3.550 3.750 3.550 3.700 66,476 +0.11(+3.06%)
Mar 17, 2015 3.610 3.630 3.500 3.590 88,148 +0.09(+2.57%)
Mar 16, 2015 3.310 3.564 3.310 3.500 156,698 +0.06(+1.74%)
Mar 13, 2015 3.500 3.540 3.410 3.440 160,562 +0.02(+0.58%)
Mar 12, 2015 3.530 3.560 3.400 3.420 116,187 -0.07(-2.00%)
Mar 11, 2015 3.660 3.680 3.407 3.490 74,949 -0.04(-1.13%)
Mar 10, 2015 3.650 3.695 3.360 3.530 295,538 -0.05(-1.40%)
Mar 09, 2015 3.900 4.040 3.250 3.580 419,107 -0.35(-8.91%)
Mar 06, 2015 3.950 3.993 3.880 3.930 123,486 -0.03(-0.76%)
Mar 05, 2015 3.990 4.090 3.920 3.960 155,303 -0.06(-1.49%)
Mar 04, 2015 3.950 4.040 3.930 4.020 343,747 +0.09(+2.29%)
Mar 03, 2015 3.920 3.960 3.800 3.930 178,093 +0.09(+2.34%)
Mar 02, 2015 3.840 3.900 3.800 3.840 108,798 +0.04(+1.05%)
Feb 27, 2015 3.900 3.910 3.770 3.800 136,910 -0.02(-0.52%)
Feb 26, 2015 3.800 4.000 3.680 3.820 328,263 +0.21(+5.82%)
Feb 25, 2015 3.610 3.696 3.560 3.610 91,345 +0.05(+1.40%)
Feb 24, 2015 3.560 3.700 3.560 3.560 122,537 +0.00(+0.00%)
Feb 23, 2015 3.480 3.675 3.480 3.560 155,585 +0.04(+1.14%)
Feb 20, 2015 3.650 3.650 3.450 3.520 175,546 -0.07(-1.95%)
Feb 19, 2015 3.680 3.750 3.580 3.590 144,327 -0.11(-2.97%)
Feb 18, 2015 3.750 3.750 3.610 3.700 174,032 +0.02(+0.54%)
Feb 17, 2015 3.500 3.700 3.500 3.680 238,258 +0.13(+3.66%)
Feb 13, 2015 3.420 3.550 3.550 3.550 169,500 +0.13(+3.80%)
Feb 12, 2015 3.510 3.520 3.411 3.420 147,552 +0.01(+0.29%)
Feb 11, 2015 3.360 3.490 3.350 3.410 94,974 +0.03(+0.89%)
Feb 10, 2015 3.400 3.400 3.300 3.380 101,860 +0.01(+0.30%)
Feb 09, 2015 3.340 3.490 3.300 3.370 117,927 -0.07(-2.03%)
Feb 06, 2015 3.220 3.470 3.190 3.440 222,804 +0.20(+6.17%)
Feb 05, 2015 3.250 3.460 3.230 3.240 158,043 -0.12(-3.57%)
Feb 04, 2015 3.300 3.430 3.271 3.360 167,766 +0.07(+2.13%)
Feb 03, 2015 3.310 3.490 3.180 3.290 263,942 -0.02(-0.60%)
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.