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

Edap Tms Sa ADR (NQ: EDAP )

6.010 -0.220 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2014 1.330 1.330 1.280 1.310 187,809 -0.02(-1.50%)
Sep 29, 2014 1.400 1.410 1.300 1.330 162,068 -0.08(-5.67%)
Sep 26, 2014 1.460 1.500 1.390 1.410 108,755 -0.02(-1.40%)
Sep 25, 2014 1.450 1.450 1.410 1.430 58,446 -0.02(-1.38%)
Sep 24, 2014 1.450 1.478 1.430 1.450 43,736 +0.00(+0.00%)
Sep 23, 2014 1.410 1.497 1.410 1.450 45,267 +0.02(+1.40%)
Sep 22, 2014 1.570 1.590 1.400 1.430 123,260 -0.12(-7.74%)
Sep 19, 2014 1.590 1.620 1.500 1.550 107,516 -0.02(-1.27%)
Sep 18, 2014 1.600 1.677 1.550 1.570 192,379 -0.03(-1.88%)
Sep 17, 2014 1.470 1.630 1.460 1.600 317,133 +0.13(+8.84%)
Sep 16, 2014 1.438 1.500 1.401 1.470 211,911 +0.03(+2.08%)
Sep 15, 2014 1.430 1.440 1.400 1.440 231,355 +0.01(+0.70%)
Sep 12, 2014 1.400 1.437 1.380 1.430 164,945 +0.05(+3.62%)
Sep 11, 2014 1.380 1.428 1.380 1.380 201,772 +0.00(+0.00%)
Sep 10, 2014 1.440 1.440 1.360 1.380 447,925 -0.06(-4.17%)
Sep 09, 2014 1.460 1.470 1.430 1.440 157,450 -0.03(-2.04%)
Sep 08, 2014 1.500 1.510 1.460 1.470 238,090 +0.01(+0.68%)
Sep 05, 2014 1.530 1.530 1.460 1.460 276,342 -0.07(-4.58%)
Sep 04, 2014 1.520 1.520 1.511 1.530 120,438 -0.02(-1.29%)
Sep 03, 2014 1.560 1.560 1.480 1.550 356,531 +0.00(+0.00%)
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.