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 (%)
May 30, 2014 3.330 3.330 3.180 3.200 120,974 -0.08(-2.43%)
May 29, 2014 3.300 3.300 3.260 3.280 119,752 -0.03(-0.91%)
May 28, 2014 3.390 3.400 3.250 3.310 354,640 -0.18(-5.16%)
May 27, 2014 3.490 3.500 3.400 3.490 135,355 +0.11(+3.26%)
May 23, 2014 3.500 3.380 3.380 3.380 220,700 -0.12(-3.43%)
May 22, 2014 3.420 3.540 3.400 3.500 365,447 +0.13(+3.86%)
May 21, 2014 3.300 3.420 3.280 3.370 139,855 +0.07(+2.14%)
May 20, 2014 3.280 3.320 3.280 3.299 40,816 +0.02(+0.59%)
May 19, 2014 3.226 3.300 3.220 3.280 24,174 +0.01(+0.31%)
May 16, 2014 3.285 3.285 3.200 3.270 38,389 +0.01(+0.31%)
May 15, 2014 3.460 3.460 3.210 3.260 247,946 +0.15(+4.82%)
May 14, 2014 3.180 3.216 3.090 3.110 55,540 -0.08(-2.51%)
May 13, 2014 2.990 3.220 2.990 3.190 15,466 -0.01(-0.31%)
May 12, 2014 3.187 3.220 3.110 3.200 52,228 +0.04(+1.27%)
May 09, 2014 3.060 3.250 3.060 3.160 46,593 -0.06(-1.86%)
May 08, 2014 3.220 3.249 3.196 3.220 22,353 +0.02(+0.63%)
May 07, 2014 3.190 3.220 3.120 3.200 19,168 +0.05(+1.59%)
May 06, 2014 3.180 3.220 3.150 3.150 40,334 +0.01(+0.32%)
May 05, 2014 3.221 3.221 3.130 3.140 21,448 -0.07(-2.18%)
May 02, 2014 3.220 3.240 3.140 3.210 15,395 +0.01(+0.31%)
May 01, 2014 3.189 3.234 3.110 3.200 18,307 +0.01(+0.32%)
Apr 30, 2014 3.238 3.238 3.170 3.190 27,962 +0.02(+0.63%)
Apr 29, 2014 3.170 3.185 3.060 3.170 43,833 -0.02(-0.62%)
Apr 28, 2014 3.150 3.227 3.100 3.190 15,590 +0.04(+1.27%)
Apr 25, 2014 3.200 3.215 3.150 3.150 30,176 -0.02(-0.69%)
Apr 24, 2014 3.290 3.290 3.090 3.172 28,456 +0.09(+2.98%)
Apr 23, 2014 3.140 3.140 3.000 3.080 93,309 -0.10(-3.14%)
Apr 22, 2014 3.300 3.320 3.090 3.180 56,712 -0.07(-2.15%)
Apr 21, 2014 3.250 3.540 3.150 3.250 225,705 +0.12(+3.83%)
Apr 17, 2014 3.040 3.130 3.130 3.130 43,500 +0.12(+3.99%)
Apr 16, 2014 3.000 3.020 2.940 3.010 44,206 +0.06(+2.03%)
Apr 15, 2014 2.970 2.990 2.920 2.950 33,857 +0.01(+0.34%)
Apr 14, 2014 2.910 3.070 2.910 2.940 28,124 +0.02(+0.59%)
Apr 11, 2014 3.040 3.040 2.870 2.923 78,076 -0.03(-1.01%)
Apr 10, 2014 3.120 3.130 2.900 2.953 70,694 -0.08(-2.57%)
Apr 09, 2014 2.970 3.066 2.940 3.030 70,366 +0.05(+1.69%)
Apr 08, 2014 3.070 3.090 2.970 2.980 33,505 -0.09(-2.93%)
Apr 07, 2014 3.120 3.120 2.980 3.070 35,436 -0.02(-0.65%)
Apr 04, 2014 3.190 3.270 3.021 3.090 65,266 -0.11(-3.44%)
Apr 03, 2014 3.030 3.220 2.940 3.200 159,124 +0.19(+6.31%)
Apr 02, 2014 3.100 3.170 2.960 3.010 42,560 -0.09(-2.90%)
Apr 01, 2014 2.900 3.150 2.880 3.100 204,779 +0.24(+8.39%)
Mar 31, 2014 2.920 2.920 2.800 2.860 76,830 +0.01(+0.35%)
Mar 28, 2014 2.800 2.920 2.770 2.850 30,660 +0.03(+1.06%)
Mar 27, 2014 2.940 2.940 2.770 2.820 98,472 -0.06(-2.08%)
Mar 26, 2014 3.000 3.020 2.870 2.880 100,088 -0.08(-2.70%)
Mar 25, 2014 2.940 3.060 2.860 2.960 136,735 +0.02(+0.68%)
Mar 24, 2014 3.070 3.090 2.910 2.940 127,001 -0.09(-2.96%)
Mar 21, 2014 3.150 3.150 2.980 3.030 348,532 -0.11(-3.50%)
Mar 20, 2014 3.300 3.530 3.100 3.140 768,864 -0.09(-2.79%)
Mar 19, 2014 3.470 3.470 3.200 3.230 237,554 -0.14(-4.15%)
Mar 18, 2014 3.390 3.440 3.350 3.370 53,783 +0.04(+1.20%)
Mar 17, 2014 3.340 3.450 3.330 3.330 31,701 +0.00(+0.00%)
Mar 14, 2014 3.300 3.450 3.300 3.330 70,025 +0.02(+0.61%)
Mar 13, 2014 3.320 3.370 3.230 3.310 92,695 +0.08(+2.48%)
Mar 12, 2014 3.320 3.320 3.190 3.230 64,800 -0.01(-0.31%)
Mar 11, 2014 3.500 3.500 3.220 3.240 115,453 -0.08(-2.41%)
Mar 10, 2014 3.390 3.430 3.220 3.320 39,350 -0.02(-0.60%)
Mar 07, 2014 3.550 3.560 3.320 3.340 339,727 -0.16(-4.57%)
Mar 06, 2014 3.480 3.530 3.450 3.500 143,151 +0.06(+1.74%)
Mar 05, 2014 3.420 3.500 3.400 3.440 113,712 +0.06(+1.78%)
Mar 04, 2014 3.400 3.470 3.300 3.380 159,123 +0.09(+2.74%)
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.