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

Edap Tms Sa ADR (NQ: EDAP )

7.210 +0.170 (+2.41%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 1, 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 (%)
Sep 29, 2017 2.950 2.980 2.920 2.980 5,621 +0.07(+2.41%)
Sep 28, 2017 2.910 2.980 2.910 2.910 18,621 -0.02(-0.68%)
Sep 27, 2017 3.030 3.030 2.899 2.930 24,421 -0.06(-2.01%)
Sep 26, 2017 2.890 3.120 2.890 2.990 61,438 +0.06(+2.05%)
Sep 25, 2017 2.900 2.970 2.900 2.930 34,969 -0.01(-0.34%)
Sep 22, 2017 3.113 3.113 2.900 2.940 7,234 +0.05(+1.73%)
Sep 21, 2017 2.969 2.969 2.870 2.890 11,693 -0.01(-0.34%)
Sep 20, 2017 2.960 3.015 2.900 2.900 51,648 -0.09(-3.01%)
Sep 19, 2017 2.990 3.133 2.970 2.990 7,403 -0.02(-0.66%)
Sep 18, 2017 2.977 3.035 2.977 3.010 2,668 -0.04(-1.31%)
Sep 15, 2017 2.977 3.067 2.970 3.050 12,096 +0.08(+2.69%)
Sep 14, 2017 3.057 3.060 2.970 2.970 26,711 -0.09(-2.94%)
Sep 13, 2017 3.050 3.093 3.050 3.060 33,669 +0.00(+0.00%)
Sep 12, 2017 3.070 3.100 3.010 3.060 18,218 -0.04(-1.29%)
Sep 11, 2017 3.090 3.125 3.010 3.100 73,378 +0.05(+1.64%)
Sep 08, 2017 3.090 3.110 2.968 3.050 62,694 +0.00(+0.00%)
Sep 07, 2017 2.900 3.250 2.870 3.050 112,173 +0.16(+5.54%)
Sep 06, 2017 2.920 2.995 2.860 2.890 41,982 +0.03(+1.05%)
Sep 05, 2017 2.860 2.920 2.860 2.860 12,731 -0.02(-0.69%)
Sep 01, 2017 2.940 2.960 2.870 2.880 20,464 -0.07(-2.37%)
Aug 31, 2017 2.950 3.040 2.950 2.950 41,778 +0.01(+0.34%)
Aug 30, 2017 2.960 3.020 2.930 2.940 44,148 -0.06(-2.00%)
Aug 29, 2017 2.960 3.025 2.958 3.000 41,725 -0.05(-1.64%)
Aug 28, 2017 2.870 3.100 2.870 3.050 105,274 +0.23(+8.16%)
Aug 25, 2017 2.780 2.830 2.690 2.820 29,777 +0.17(+6.42%)
Aug 24, 2017 2.670 2.910 2.601 2.650 80,314 -0.09(-3.17%)
Aug 23, 2017 2.610 2.750 2.580 2.737 39,721 +0.15(+5.66%)
Aug 22, 2017 2.610 2.650 2.545 2.590 51,288 -0.03(-1.15%)
Aug 21, 2017 2.680 2.690 2.620 2.620 43,156 -0.06(-2.24%)
Aug 18, 2017 2.650 2.680 2.510 2.680 36,882 -0.01(-0.37%)
Aug 17, 2017 2.779 2.779 2.670 2.690 19,053 -0.05(-1.82%)
Aug 16, 2017 2.690 2.772 2.690 2.740 9,473 +0.03(+1.11%)
Aug 15, 2017 2.760 2.760 2.680 2.710 53,700 -0.05(-1.81%)
Aug 14, 2017 2.660 2.830 2.660 2.760 24,373 +0.06(+2.22%)
Aug 11, 2017 2.690 2.710 2.660 2.700 70,397 +0.01(+0.19%)
Aug 10, 2017 2.810 2.837 2.679 2.695 68,209 -0.12(-4.09%)
Aug 09, 2017 2.800 2.860 2.750 2.810 47,088 -0.04(-1.58%)
Aug 08, 2017 2.910 2.940 2.850 2.855 85,063 -0.08(-2.56%)
Aug 07, 2017 2.955 3.024 2.900 2.930 60,016 -0.02(-0.68%)
Aug 04, 2017 2.910 3.026 2.901 2.950 16,865 +0.01(+0.34%)
Aug 03, 2017 2.950 2.970 2.900 2.940 26,177 -0.01(-0.34%)
Aug 02, 2017 3.060 3.072 2.850 2.950 138,112 -0.14(-4.53%)
Aug 01, 2017 3.130 3.140 3.070 3.090 103,009 -0.06(-1.90%)
Jul 31, 2017 3.260 3.340 3.150 3.150 80,128 -0.18(-5.41%)
Jul 28, 2017 3.210 3.350 3.110 3.330 104,012 +0.08(+2.56%)
Jul 27, 2017 3.264 3.304 3.200 3.247 49,324 -0.07(-2.17%)
Jul 26, 2017 3.294 3.330 3.217 3.319 34,161 +0.10(+3.07%)
Jul 25, 2017 3.166 3.289 3.163 3.220 21,699 +0.05(+1.58%)
Jul 24, 2017 3.210 3.280 3.150 3.170 20,186 -0.03(-0.94%)
Jul 21, 2017 3.160 3.250 3.150 3.200 18,831 +0.05(+1.59%)
Jul 20, 2017 3.140 3.180 3.110 3.150 30,956 +0.03(+0.96%)
Jul 19, 2017 3.250 3.276 3.110 3.120 69,775 -0.13(-4.00%)
Jul 18, 2017 3.180 3.446 3.122 3.250 197,018 -0.19(-5.52%)
Jul 17, 2017 3.270 3.450 3.243 3.440 145,588 +0.14(+4.24%)
Jul 14, 2017 3.200 3.300 3.180 3.300 44,771 +0.10(+3.12%)
Jul 13, 2017 3.190 3.230 3.120 3.200 78,594 +0.04(+1.23%)
Jul 12, 2017 3.150 3.210 3.120 3.161 46,561 +0.04(+1.32%)
Jul 11, 2017 3.180 3.200 3.110 3.120 38,353 -0.04(-1.27%)
Jul 10, 2017 3.160 3.252 3.120 3.160 80,685 -0.06(-1.86%)
Jul 07, 2017 3.170 3.260 3.160 3.220 56,676 +0.02(+0.63%)
Jul 06, 2017 3.240 3.260 3.170 3.200 69,457 +0.00(+0.00%)
Jul 05, 2017 3.320 3.380 3.200 3.200 98,781 -0.16(-4.76%)
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.