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 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM 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 30, 2020 4.580 4.740 4.510 4.600 48,273 -0.04(-0.86%)
Sep 29, 2020 4.600 4.750 4.490 4.640 163,450 +0.13(+2.88%)
Sep 28, 2020 4.330 4.590 4.200 4.510 273,824 +0.54(+13.75%)
Sep 25, 2020 4.050 4.060 3.895 3.965 34,800 -0.04(-0.88%)
Sep 24, 2020 4.330 4.330 3.880 4.000 193,168 -0.32(-7.41%)
Sep 23, 2020 4.300 4.420 4.200 4.320 154,488 +0.08(+1.89%)
Sep 22, 2020 3.930 4.425 3.930 4.240 228,831 +0.29(+7.34%)
Sep 21, 2020 4.150 4.150 3.850 3.950 126,430 -0.26(-6.18%)
Sep 18, 2020 4.220 4.300 4.051 4.210 78,800 +0.04(+1.08%)
Sep 17, 2020 3.840 4.300 3.840 4.165 173,601 +0.23(+5.98%)
Sep 16, 2020 3.760 3.950 3.760 3.930 36,223 +0.13(+3.42%)
Sep 15, 2020 3.900 3.900 3.750 3.800 44,208 -0.12(-3.06%)
Sep 14, 2020 3.840 3.940 3.650 3.920 43,650 -0.01(-0.25%)
Sep 11, 2020 3.860 3.980 3.770 3.930 47,500 +0.03(+0.77%)
Sep 10, 2020 3.920 3.930 3.850 3.900 38,884 -0.03(-0.76%)
Sep 09, 2020 3.940 4.050 3.860 3.930 79,772 +0.08(+2.08%)
Sep 08, 2020 4.026 4.130 3.685 3.850 143,062 -0.13(-3.27%)
Sep 04, 2020 4.160 4.270 3.860 3.980 159,300 -0.23(-5.46%)
Sep 03, 2020 4.270 4.305 4.160 4.210 84,024 -0.04(-0.82%)
Sep 02, 2020 4.190 4.266 4.030 4.245 136,958 +0.04(+1.07%)
Sep 01, 2020 4.020 4.230 3.920 4.200 136,344 +0.18(+4.48%)
Aug 31, 2020 3.680 4.090 3.610 4.020 199,913 +0.27(+7.20%)
Aug 28, 2020 3.730 3.750 3.550 3.750 99,100 +0.02(+0.54%)
Aug 27, 2020 3.450 3.850 3.450 3.730 303,320 +0.36(+10.68%)
Aug 26, 2020 3.370 3.580 3.350 3.370 64,621 -0.06(-1.69%)
Aug 25, 2020 3.270 3.660 3.270 3.428 102,564 +0.19(+5.96%)
Aug 24, 2020 3.280 3.300 3.200 3.235 24,049 -0.06(-1.97%)
Aug 21, 2020 3.250 3.340 3.230 3.300 51,000 -0.01(-0.30%)
Aug 20, 2020 3.280 3.340 3.260 3.310 20,684 -0.02(-0.70%)
Aug 19, 2020 3.260 3.380 3.260 3.333 31,968 +0.03(+1.01%)
Aug 18, 2020 3.350 3.390 3.250 3.300 47,405 +0.03(+0.92%)
Aug 17, 2020 3.260 3.400 3.250 3.270 43,541 -0.04(-1.06%)
Aug 14, 2020 3.280 3.470 3.250 3.305 40,400 -0.00(-0.15%)
Aug 13, 2020 3.270 3.420 3.250 3.310 28,843 -0.06(-1.93%)
Aug 12, 2020 3.415 3.510 3.330 3.375 44,321 -0.06(-1.60%)
Aug 11, 2020 3.220 3.720 3.220 3.430 137,146 +0.18(+5.54%)
Aug 10, 2020 3.330 3.350 3.190 3.250 19,796 -0.03(-0.91%)
Aug 07, 2020 3.150 3.340 3.100 3.280 66,900 +0.08(+2.50%)
Aug 06, 2020 3.180 3.250 3.090 3.200 38,812 +0.05(+1.59%)
Aug 05, 2020 3.020 3.340 3.020 3.150 109,492 +0.09(+2.94%)
Aug 04, 2020 3.130 3.130 3.020 3.060 41,466 -0.04(-1.29%)
Aug 03, 2020 3.020 3.260 3.020 3.100 98,965 +0.03(+0.98%)
Jul 31, 2020 3.080 3.100 3.000 3.070 69,300 +0.00(+0.00%)
Jul 30, 2020 3.090 3.200 3.000 3.070 73,588 -0.06(-1.92%)
Jul 29, 2020 3.190 3.200 3.050 3.130 96,922 -0.01(-0.32%)
Jul 28, 2020 3.100 3.250 3.070 3.140 43,577 +0.00(+0.00%)
Jul 27, 2020 3.260 3.260 3.050 3.140 83,836 -0.11(-3.38%)
Jul 24, 2020 3.270 3.300 3.200 3.250 66,300 -0.04(-1.09%)
Jul 23, 2020 3.270 3.310 3.210 3.286 68,242 -0.02(-0.58%)
Jul 22, 2020 3.407 3.420 3.270 3.305 66,080 -0.11(-3.36%)
Jul 21, 2020 3.460 3.460 3.330 3.420 102,759 +0.08(+2.40%)
Jul 20, 2020 3.380 3.410 3.270 3.340 44,809 -0.02(-0.60%)
Jul 17, 2020 3.320 3.450 3.110 3.360 427,900 +0.23(+7.35%)
Jul 16, 2020 2.930 3.140 2.850 3.130 275,969 +0.20(+6.83%)
Jul 15, 2020 2.535 3.470 2.535 2.930 1,265,189 +0.57(+24.15%)
Jul 14, 2020 2.480 2.490 2.250 2.360 57,878 -0.05(-2.07%)
Jul 13, 2020 2.440 2.530 2.410 2.410 71,269 -0.05(-2.03%)
Jul 10, 2020 2.490 2.536 2.420 2.460 83,100 +0.00(+0.00%)
Jul 09, 2020 2.485 2.496 2.430 2.460 40,614 -0.02(-0.81%)
Jul 08, 2020 2.510 2.540 2.400 2.480 55,051 -0.01(-0.40%)
Jul 07, 2020 2.490 2.700 2.430 2.490 78,597 +0.02(+0.81%)
Jul 06, 2020 2.530 2.700 2.430 2.470 138,192 -0.09(-3.51%)
Jul 02, 2020 2.500 2.593 2.430 2.560 48,400 +0.06(+2.25%)
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.