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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 2.300 2.300 2.250 2.252 11,518 -0.02(-0.67%)
Apr 27, 2018 2.317 2.340 2.250 2.268 25,728 -0.01(-0.54%)
Apr 26, 2018 2.250 2.330 2.250 2.280 21,577 -0.04(-1.72%)
Apr 25, 2018 2.330 2.360 2.297 2.320 13,451 +0.02(+0.87%)
Apr 24, 2018 2.300 2.360 2.275 2.300 16,046 -0.07(-2.95%)
Apr 23, 2018 2.276 2.370 2.276 2.370 13,703 +0.00(+0.00%)
Apr 20, 2018 2.345 2.410 2.330 2.370 7,209 +0.01(+0.42%)
Apr 19, 2018 2.320 2.360 2.290 2.360 27,905 -0.05(-2.07%)
Apr 18, 2018 2.326 2.430 2.326 2.410 41,610 +0.08(+3.21%)
Apr 17, 2018 2.400 2.442 2.335 2.335 23,675 -0.01(-0.48%)
Apr 16, 2018 2.465 2.550 2.345 2.346 10,986 -0.00(-0.16%)
Apr 13, 2018 2.270 2.357 2.270 2.350 22,499 +0.08(+3.52%)
Apr 12, 2018 2.313 2.450 2.240 2.270 57,825 -0.05(-2.11%)
Apr 11, 2018 2.285 2.340 2.285 2.319 6,023 +0.03(+1.27%)
Apr 10, 2018 2.240 2.350 2.240 2.290 26,850 -0.00(-0.22%)
Apr 09, 2018 2.353 2.430 2.280 2.295 15,520 +0.03(+1.30%)
Apr 06, 2018 2.300 2.380 2.266 2.266 3,806 -0.03(-1.50%)
Apr 05, 2018 2.300 2.390 2.222 2.300 18,291 -0.02(-0.86%)
Apr 04, 2018 2.400 2.450 2.220 2.320 106,921 +0.06(+2.65%)
Apr 03, 2018 2.399 2.399 2.220 2.260 52,542 -0.02(-0.88%)
Apr 02, 2018 2.300 2.300 2.220 2.280 27,267 -0.04(-1.72%)
Mar 29, 2018 2.320 2.320 2.320 0 +0.12(+5.45%)
Mar 28, 2018 2.300 2.356 2.160 2.200 147,508 -0.16(-6.90%)
Mar 27, 2018 2.350 2.390 2.266 2.363 51,573 +0.03(+1.42%)
Mar 26, 2018 2.300 2.330 2.260 2.330 29,410 +0.03(+1.30%)
Mar 23, 2018 2.310 2.370 2.272 2.300 28,212 +0.01(+0.44%)
Mar 22, 2018 2.250 2.330 2.250 2.290 10,341 -0.01(-0.43%)
Mar 21, 2018 2.380 2.380 2.300 2.300 51,370 +0.03(+1.32%)
Mar 20, 2018 2.360 2.360 2.204 2.270 10,823 +0.02(+0.75%)
Mar 19, 2018 2.349 2.350 2.245 2.253 24,963 -0.05(-2.04%)
Mar 16, 2018 2.250 2.350 2.250 2.300 75,237 +0.05(+2.22%)
Mar 15, 2018 2.260 2.319 2.210 2.250 20,761 -0.04(-1.75%)
Mar 14, 2018 2.250 2.390 2.220 2.290 25,726 +0.09(+4.09%)
Mar 13, 2018 2.220 2.350 2.200 2.200 31,850 -0.04(-1.79%)
Mar 12, 2018 2.200 2.350 2.187 2.240 37,888 +0.02(+0.90%)
Mar 09, 2018 2.200 2.250 2.070 2.220 131,122 +0.01(+0.45%)
Mar 08, 2018 2.230 2.243 2.120 2.210 99,639 -0.04(-1.78%)
Mar 07, 2018 2.280 2.280 2.180 2.250 157,130 -0.02(-0.88%)
Mar 06, 2018 2.270 2.340 2.259 2.270 36,748 +0.00(+0.00%)
Mar 05, 2018 2.290 2.390 2.180 2.270 132,407 -0.11(-4.62%)
Mar 02, 2018 2.340 2.410 2.340 2.380 54,721 -0.03(-1.24%)
Mar 01, 2018 2.470 2.470 2.410 2.410 29,620 +0.00(+0.00%)
Feb 28, 2018 2.429 2.480 2.410 2.410 108,483 +0.00(+0.00%)
Feb 27, 2018 2.480 2.480 2.320 2.410 89,813 -0.07(-2.82%)
Feb 26, 2018 2.500 2.500 2.460 2.480 71,198 +0.01(+0.40%)
Feb 23, 2018 2.500 2.522 2.450 2.470 28,785 -0.03(-1.20%)
Feb 22, 2018 2.521 2.521 2.500 2.500 29,311 +0.00(+0.00%)
Feb 21, 2018 2.500 2.539 2.490 2.500 35,039 +0.00(+0.00%)
Feb 20, 2018 2.540 2.557 2.500 2.500 46,542 -0.02(-0.76%)
Feb 16, 2018 2.519 2.519 2.519 0 -0.00(-0.03%)
Feb 15, 2018 2.500 2.585 2.500 2.520 21,163 +0.00(+0.00%)
Feb 14, 2018 2.520 2.600 2.500 2.520 71,323 -0.01(-0.40%)
Feb 13, 2018 2.620 2.658 2.500 2.530 25,995 -0.06(-2.39%)
Feb 12, 2018 2.500 2.680 2.500 2.592 50,496 +0.10(+4.10%)
Feb 09, 2018 2.600 2.605 2.451 2.490 67,969 -0.06(-2.35%)
Feb 08, 2018 2.679 2.700 2.500 2.550 48,241 -0.16(-5.90%)
Feb 07, 2018 2.739 2.543 2.710 62,593 +0.17(+6.58%)
Feb 06, 2018 2.500 2.568 2.500 2.543 47,369 -0.06(-2.23%)
Feb 05, 2018 2.600 2.600 2.546 2.601 64,924 -0.01(-0.36%)
Feb 02, 2018 2.720 2.720 2.570 2.610 50,855 -0.14(-4.92%)
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.