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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 9.220 9.520 9.140 9.480 103,057 +0.30(+3.27%)
Oct 28, 2022 9.260 9.270 9.120 9.180 42,926 -0.02(-0.22%)
Oct 27, 2022 8.940 9.340 8.860 9.200 104,258 +0.27(+3.02%)
Oct 26, 2022 8.650 8.970 8.586 8.930 44,245 +0.28(+3.24%)
Oct 25, 2022 8.600 8.750 8.510 8.650 31,215 +0.09(+1.05%)
Oct 24, 2022 8.390 8.590 8.315 8.560 48,282 +0.16(+1.87%)
Oct 21, 2022 8.270 8.413 8.270 8.403 28,164 +0.09(+1.12%)
Oct 20, 2022 8.370 8.475 8.280 8.310 50,489 -0.01(-0.12%)
Oct 19, 2022 8.290 8.450 8.290 8.320 38,064 +0.07(+0.85%)
Oct 18, 2022 8.120 8.305 8.120 8.250 45,171 +0.08(+0.98%)
Oct 17, 2022 8.100 8.250 8.070 8.170 51,086 +0.08(+0.99%)
Oct 14, 2022 8.080 8.230 8.054 8.090 38,494 -0.01(-0.12%)
Oct 13, 2022 8.010 8.140 8.000 8.100 58,347 +0.09(+1.12%)
Oct 12, 2022 7.970 8.136 7.780 8.010 61,225 -0.05(-0.68%)
Oct 11, 2022 8.070 8.161 7.850 8.065 38,726 -0.03(-0.37%)
Oct 10, 2022 8.050 8.200 8.050 8.095 20,786 +0.04(+0.51%)
Oct 07, 2022 8.070 8.120 8.000 8.054 74,831 -0.02(-0.20%)
Oct 06, 2022 8.030 8.165 7.890 8.070 50,660 +0.06(+0.75%)
Oct 05, 2022 8.120 8.430 7.940 8.010 22,955 -0.11(-1.35%)
Oct 04, 2022 8.100 8.366 8.055 8.120 66,897 +0.02(+0.25%)
Oct 03, 2022 8.230 8.232 8.010 8.100 61,980 -0.15(-1.82%)
Sep 30, 2022 8.050 8.370 8.050 8.250 55,426 +0.20(+2.48%)
Sep 29, 2022 8.120 8.160 7.840 8.050 31,226 -0.06(-0.80%)
Sep 28, 2022 7.870 8.180 7.860 8.115 107,603 +0.16(+1.95%)
Sep 27, 2022 8.140 8.160 7.850 7.960 117,510 -0.31(-3.75%)
Sep 26, 2022 7.440 8.270 7.440 8.270 160,425 +0.56(+7.26%)
Sep 23, 2022 7.310 7.900 7.300 7.710 475,232 -0.86(-10.04%)
Sep 22, 2022 8.790 8.902 8.520 8.570 116,801 -0.30(-3.38%)
Sep 21, 2022 8.685 8.980 8.660 8.870 111,683 +0.15(+1.72%)
Sep 20, 2022 8.810 8.900 8.600 8.720 52,351 -0.18(-2.03%)
Sep 19, 2022 8.990 8.990 8.650 8.900 75,252 -0.04(-0.45%)
Sep 16, 2022 8.278 8.985 8.090 8.940 249,621 +0.70(+8.50%)
Sep 15, 2022 8.250 8.290 8.060 8.240 39,061 -0.01(-0.12%)
Sep 14, 2022 8.200 8.300 8.050 8.250 51,193 +0.04(+0.49%)
Sep 13, 2022 8.210 8.300 7.930 8.210 76,640 +0.02(+0.24%)
Sep 12, 2022 8.150 8.450 8.110 8.190 88,624 -0.03(-0.36%)
Sep 09, 2022 8.260 8.300 8.190 8.220 14,418 -0.08(-0.96%)
Sep 08, 2022 8.110 8.300 8.080 8.300 41,952 +0.06(+0.73%)
Sep 07, 2022 8.300 8.489 8.010 8.240 67,685 -0.07(-0.84%)
Sep 06, 2022 8.520 8.660 8.260 8.310 41,642 -0.13(-1.54%)
Sep 02, 2022 8.480 8.600 8.250 8.440 39,757 -0.11(-1.29%)
Sep 01, 2022 8.320 8.570 8.070 8.550 50,010 +0.08(+0.94%)
Aug 31, 2022 8.480 8.510 8.140 8.470 77,312 +0.02(+0.24%)
Aug 30, 2022 8.750 8.860 8.060 8.450 114,353 -0.14(-1.63%)
Aug 29, 2022 8.880 8.880 8.300 8.590 120,354 -0.21(-2.39%)
Aug 26, 2022 8.510 8.840 8.350 8.800 178,095 +0.51(+6.15%)
Aug 25, 2022 7.900 8.400 7.700 8.290 233,899 +1.06(+14.66%)
Aug 24, 2022 6.990 7.470 6.990 7.230 52,211 +0.00(+0.00%)
Aug 23, 2022 7.200 7.345 7.015 7.230 34,890 +0.01(+0.14%)
Aug 22, 2022 7.170 7.480 7.150 7.220 13,900 -0.07(-0.96%)
Aug 19, 2022 7.250 7.320 7.150 7.290 22,226 -0.02(-0.27%)
Aug 18, 2022 7.370 7.510 7.300 7.310 26,390 -0.06(-0.81%)
Aug 17, 2022 7.560 7.575 7.300 7.370 32,429 -0.28(-3.66%)
Aug 16, 2022 7.731 7.740 7.511 7.650 42,799 -0.01(-0.13%)
Aug 15, 2022 7.380 7.720 7.330 7.660 28,317 +0.17(+2.27%)
Aug 12, 2022 7.380 7.490 7.290 7.490 26,203 +0.17(+2.32%)
Aug 11, 2022 7.490 7.550 7.260 7.320 29,916 -0.17(-2.27%)
Aug 10, 2022 7.390 7.490 7.330 7.490 15,385 +0.09(+1.22%)
Aug 09, 2022 7.440 7.720 7.360 7.400 14,174 -0.09(-1.20%)
Aug 08, 2022 7.670 7.800 7.310 7.490 46,748 -0.13(-1.71%)
Aug 05, 2022 7.250 7.650 7.250 7.620 22,162 +0.27(+3.67%)
Aug 04, 2022 6.960 7.364 6.850 7.350 32,144 +0.23(+3.23%)
Aug 03, 2022 7.510 7.510 7.060 7.120 75,460 -0.31(-4.17%)
Aug 02, 2022 7.290 7.575 7.290 7.430 13,091 +0.04(+0.54%)
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.