Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

6.910 -0.180 (-2.54%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.930 8.150 7.850 8.050 48,780 -0.02(-0.25%)
Aug 30, 2023 7.990 8.070 7.770 8.070 37,583 -0.02(-0.25%)
Aug 29, 2023 7.870 8.100 7.839 8.090 46,455 +0.12(+1.51%)
Aug 28, 2023 8.060 8.270 7.646 7.970 31,630 -0.17(-2.09%)
Aug 25, 2023 8.100 8.140 7.720 8.140 68,773 +0.06(+0.74%)
Aug 24, 2023 7.770 8.170 7.670 8.080 86,504 -0.01(-0.12%)
Aug 23, 2023 8.200 8.400 7.862 8.090 34,379 -0.11(-1.34%)
Aug 22, 2023 7.620 8.200 7.580 8.200 38,683 +0.49(+6.36%)
Aug 21, 2023 7.620 8.130 7.510 7.710 56,786 +0.01(+0.13%)
Aug 18, 2023 8.000 8.000 7.550 7.700 62,583 -0.23(-2.90%)
Aug 17, 2023 8.350 8.430 7.850 7.930 54,238 -0.30(-3.65%)
Aug 16, 2023 8.190 8.570 8.020 8.230 42,074 -0.11(-1.32%)
Aug 15, 2023 8.190 8.500 7.800 8.340 26,270 +0.08(+0.97%)
Aug 14, 2023 7.770 8.400 7.770 8.260 29,571 +0.27(+3.38%)
Aug 11, 2023 7.750 8.000 7.750 7.990 44,733 +0.09(+1.14%)
Aug 10, 2023 8.450 8.450 7.900 7.900 32,525 -0.42(-5.05%)
Aug 09, 2023 8.820 8.820 8.160 8.320 32,142 -0.01(-0.12%)
Aug 08, 2023 8.500 8.600 8.260 8.330 33,277 -0.38(-4.36%)
Aug 07, 2023 8.700 8.896 8.200 8.710 58,911 -0.20(-2.24%)
Aug 04, 2023 8.500 9.000 8.300 8.910 43,434 -0.04(-0.45%)
Aug 03, 2023 8.860 8.950 8.260 8.950 32,524 +0.35(+4.07%)
Aug 02, 2023 8.938 9.096 8.580 8.600 13,610 -0.18(-2.05%)
Aug 01, 2023 9.010 9.123 8.780 8.780 39,025 -0.34(-3.73%)
Jul 31, 2023 9.060 9.120 8.727 9.120 31,172 +0.02(+0.22%)
Jul 28, 2023 8.640 9.450 8.520 9.100 76,843 +0.52(+6.06%)
Jul 27, 2023 8.750 9.090 8.510 8.580 41,511 -0.50(-5.51%)
Jul 26, 2023 8.800 9.080 8.520 9.080 83,822 +0.39(+4.49%)
Jul 25, 2023 8.890 9.090 8.568 8.690 50,905 -0.30(-3.34%)
Jul 24, 2023 8.710 9.060 8.650 8.990 78,786 +0.21(+2.39%)
Jul 21, 2023 8.680 8.810 8.580 8.780 32,233 +0.09(+1.04%)
Jul 20, 2023 8.710 8.828 8.590 8.690 16,869 +0.01(+0.12%)
Jul 19, 2023 8.750 8.980 8.600 8.680 17,976 -0.09(-1.03%)
Jul 18, 2023 8.720 8.900 8.700 8.770 24,281 +0.05(+0.57%)
Jul 17, 2023 8.820 8.990 8.720 8.720 28,868 +0.01(+0.11%)
Jul 14, 2023 8.740 8.960 8.660 8.710 24,510 -0.25(-2.79%)
Jul 13, 2023 8.890 8.990 8.440 8.960 79,983 +0.10(+1.13%)
Jul 12, 2023 8.990 9.080 8.850 8.860 29,923 -0.20(-2.21%)
Jul 11, 2023 8.910 9.150 8.890 9.060 17,571 -0.04(-0.44%)
Jul 10, 2023 9.030 9.220 8.870 9.100 31,882 +0.01(+0.11%)
Jul 07, 2023 9.075 9.190 8.760 9.090 28,706 +0.15(+1.68%)
Jul 06, 2023 9.180 9.180 8.640 8.940 69,727 -0.26(-2.83%)
Jul 05, 2023 9.340 9.530 9.030 9.200 22,266 -0.14(-1.50%)
Jul 03, 2023 9.110 9.400 8.865 9.340 21,895 +0.12(+1.30%)
Jun 30, 2023 9.040 9.510 8.960 9.220 65,268 +0.10(+1.10%)
Jun 29, 2023 9.180 9.200 9.050 9.120 32,495 -0.03(-0.33%)
Jun 28, 2023 8.970 9.240 8.900 9.150 66,006 +0.11(+1.22%)
Jun 27, 2023 8.830 9.040 8.695 9.040 31,553 +0.28(+3.20%)
Jun 26, 2023 8.800 8.980 8.610 8.760 66,281 -0.14(-1.57%)
Jun 23, 2023 9.010 9.010 8.790 8.900 37,129 -0.06(-0.67%)
Jun 22, 2023 8.950 9.157 8.910 8.960 45,744 -0.01(-0.11%)
Jun 21, 2023 8.860 9.000 8.860 8.970 87,330 -0.02(-0.22%)
Jun 20, 2023 8.970 9.118 8.940 8.990 111,840 -0.20(-2.18%)
Jun 16, 2023 8.920 9.550 8.920 9.190 66,265 +0.12(+1.32%)
Jun 15, 2023 9.060 9.510 9.025 9.070 175,580 +0.00(+0.00%)
Jun 14, 2023 9.230 9.230 8.900 9.070 175,444 -0.10(-1.09%)
Jun 13, 2023 9.060 9.300 8.900 9.170 83,948 +0.15(+1.66%)
Jun 12, 2023 8.930 9.150 8.550 9.020 193,377 +0.02(+0.22%)
Jun 09, 2023 8.600 9.190 8.500 9.000 135,212 -0.03(-0.33%)
Jun 08, 2023 9.600 9.600 8.730 9.030 207,945 -0.50(-5.20%)
Jun 07, 2023 9.660 9.920 9.500 9.525 56,503 -0.19(-1.91%)
Jun 06, 2023 9.940 9.970 9.510 9.710 103,963 -0.19(-1.92%)
Jun 05, 2023 10.02 10.32 9.850 9.900 86,605 -0.06(-0.60%)
Jun 02, 2023 9.960 10.11 9.900 9.960 22,109 -0.07(-0.70%)
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.