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

Edap Tms Sa ADR (NQ: EDAP )

7.360 +0.060 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 29, 2018 3.000 3.050 3.000 3.030 57,947 +0.03(+1.00%)
Jun 28, 2018 3.100 3.100 3.000 3.000 114,766 -0.08(-2.60%)
Jun 27, 2018 3.180 3.180 3.040 3.080 68,478 -0.12(-3.75%)
Jun 26, 2018 3.110 3.200 3.030 3.200 75,936 +0.12(+3.90%)
Jun 25, 2018 3.165 3.175 3.061 3.080 136,227 -0.07(-2.22%)
Jun 22, 2018 3.260 3.265 3.090 3.150 84,115 -0.13(-3.96%)
Jun 21, 2018 3.250 3.280 3.150 3.280 155,187 +0.09(+2.82%)
Jun 20, 2018 3.210 3.248 3.150 3.190 95,694 -0.01(-0.31%)
Jun 19, 2018 3.170 3.280 3.140 3.200 117,414 -0.01(-0.31%)
Jun 18, 2018 3.160 3.290 3.100 3.210 238,621 +0.01(+0.31%)
Jun 15, 2018 3.283 3.152 3.200 255,727 -0.06(-1.84%)
Jun 14, 2018 3.400 3.420 3.220 3.260 337,570 -0.10(-2.98%)
Jun 13, 2018 3.310 3.400 3.080 3.360 545,553 +0.04(+1.20%)
Jun 12, 2018 3.540 3.540 3.190 3.320 990,348 -0.03(-0.90%)
Jun 11, 2018 3.590 3.650 3.250 3.350 2,822,072 -0.25(-6.94%)
Jun 08, 2018 4.000 4.250 3.350 3.600 33,490,350 +1.39(+62.90%)
Jun 07, 2018 2.255 2.255 2.205 2.210 72,372 -0.05(-2.21%)
Jun 06, 2018 2.100 2.380 2.100 2.260 23,905 +0.02(+0.89%)
Jun 05, 2018 2.320 2.330 2.230 2.240 26,875 -0.05(-2.18%)
Jun 04, 2018 2.280 2.410 2.280 2.290 4,791 +0.02(+0.88%)
Jun 01, 2018 2.200 2.457 2.170 2.270 37,878 +0.03(+1.34%)
May 31, 2018 2.270 2.270 2.240 2.240 27,243 -0.05(-2.18%)
May 30, 2018 2.280 2.300 2.230 2.290 70,268 +0.03(+1.33%)
May 29, 2018 2.300 2.300 2.260 2.260 63,190 -0.13(-5.44%)
May 25, 2018 2.390 2.390 2.390 0 -0.01(-0.42%)
May 24, 2018 2.415 2.440 2.390 2.400 68,307 -0.04(-1.64%)
May 23, 2018 2.440 2.490 2.420 2.440 31,416 +0.00(+0.00%)
May 22, 2018 2.470 2.510 2.439 2.440 11,219 -0.03(-1.21%)
May 21, 2018 2.520 2.550 2.470 2.470 31,651 -0.05(-1.98%)
May 18, 2018 2.540 2.540 2.496 2.520 63,229 +0.00(+0.00%)
May 17, 2018 2.520 2.520 2.480 2.520 28,869 +0.03(+1.20%)
May 16, 2018 2.440 2.520 2.430 2.490 34,545 +0.06(+2.47%)
May 15, 2018 2.360 2.470 2.360 2.430 22,735 +0.02(+0.83%)
May 14, 2018 2.350 2.420 2.300 2.410 76,543 +0.11(+4.78%)
May 11, 2018 2.480 2.484 2.300 2.300 27,919 -0.08(-3.36%)
May 10, 2018 2.390 2.420 2.310 2.380 5,713 +0.03(+1.28%)
May 09, 2018 2.400 2.400 2.310 2.350 14,234 +0.00(+0.00%)
May 08, 2018 2.550 2.550 2.350 2.350 10,152 -0.13(-5.24%)
May 07, 2018 2.440 2.542 2.440 2.480 14,366 -0.07(-2.75%)
May 04, 2018 2.450 2.550 2.432 2.550 94,998 +0.17(+7.14%)
May 03, 2018 2.440 2.440 2.280 2.380 12,535 -0.04(-1.65%)
May 02, 2018 2.350 2.420 2.340 2.420 43,693 +0.15(+6.61%)
May 01, 2018 2.270 2.315 2.240 2.270 28,735 +0.02(+0.78%)
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%)
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.