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 UNCHANGED
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 30, 2016 3.280 3.350 3.190 3.310 59,617 +0.06(+1.85%)
Jun 29, 2016 3.290 3.290 3.165 3.250 21,770 -0.00(-0.15%)
Jun 28, 2016 3.210 3.300 3.112 3.255 24,911 +0.07(+2.36%)
Jun 27, 2016 3.090 3.210 3.080 3.180 45,041 +0.13(+4.26%)
Jun 24, 2016 3.010 3.100 3.000 3.050 77,202 -0.06(-1.93%)
Jun 23, 2016 3.170 3.200 3.070 3.110 37,313 -0.03(-0.96%)
Jun 22, 2016 3.100 3.197 3.100 3.140 24,693 +0.00(+0.00%)
Jun 21, 2016 3.210 3.260 3.086 3.140 37,876 -0.07(-2.18%)
Jun 20, 2016 3.180 3.280 3.115 3.210 43,002 +0.08(+2.72%)
Jun 17, 2016 3.220 3.242 3.060 3.125 107,890 -0.15(-4.43%)
Jun 16, 2016 3.147 3.270 3.100 3.270 44,327 +0.08(+2.51%)
Jun 15, 2016 3.280 3.322 3.130 3.190 48,663 +0.02(+0.63%)
Jun 14, 2016 3.342 3.342 3.110 3.170 45,861 -0.06(-1.71%)
Jun 13, 2016 3.340 3.354 3.200 3.225 75,049 -0.06(-1.98%)
Jun 10, 2016 3.440 3.470 3.250 3.290 83,177 -0.12(-3.46%)
Jun 09, 2016 3.500 3.500 3.350 3.408 82,000 -0.08(-2.35%)
Jun 08, 2016 3.440 3.530 3.440 3.490 139,646 +0.08(+2.35%)
Jun 07, 2016 3.370 3.480 3.370 3.410 31,754 +0.02(+0.59%)
Jun 06, 2016 3.350 3.490 3.350 3.390 73,185 +0.02(+0.59%)
Jun 03, 2016 3.360 3.420 3.330 3.370 32,393 +0.02(+0.60%)
Jun 02, 2016 3.360 3.442 3.310 3.350 43,235 -0.05(-1.47%)
Jun 01, 2016 3.450 3.499 3.340 3.400 73,218 -0.09(-2.58%)
May 31, 2016 3.410 3.550 3.410 3.490 52,708 -0.01(-0.29%)
May 27, 2016 3.360 3.500 3.500 3.500 77,100 +0.05(+1.45%)
May 26, 2016 3.350 3.480 3.310 3.450 96,744 +0.07(+2.07%)
May 25, 2016 3.360 3.410 3.320 3.380 83,443 +0.05(+1.50%)
May 24, 2016 3.240 3.370 3.240 3.330 54,547 +0.05(+1.52%)
May 23, 2016 3.310 3.330 3.220 3.280 64,732 +0.00(+0.00%)
May 20, 2016 3.370 3.434 3.280 3.280 91,372 -0.05(-1.50%)
May 19, 2016 3.460 3.460 3.210 3.330 104,846 -0.07(-2.06%)
May 18, 2016 3.560 3.560 3.370 3.400 351,440 +0.10(+3.03%)
May 17, 2016 3.380 3.385 3.260 3.300 64,936 -0.05(-1.49%)
May 16, 2016 3.390 3.500 3.250 3.350 235,066 -0.08(-2.33%)
May 13, 2016 3.400 3.440 3.350 3.430 54,352 +0.02(+0.59%)
May 12, 2016 3.482 3.482 3.380 3.410 65,049 -0.02(-0.58%)
May 11, 2016 3.500 3.570 3.430 3.430 56,860 -0.09(-2.56%)
May 10, 2016 3.420 3.540 3.400 3.520 54,931 +0.02(+0.57%)
May 09, 2016 3.400 3.500 3.400 3.500 62,546 +0.13(+3.86%)
May 06, 2016 3.390 3.460 3.310 3.370 114,406 -0.04(-1.17%)
May 05, 2016 3.460 3.460 3.320 3.410 91,401 -0.07(-2.01%)
May 04, 2016 3.420 3.480 3.400 3.480 110,650 +0.01(+0.29%)
May 03, 2016 3.490 3.515 3.420 3.470 77,461 -0.01(-0.29%)
May 02, 2016 3.490 3.490 3.400 3.480 51,091 +0.06(+1.75%)
Apr 29, 2016 3.450 3.505 3.410 3.420 191,273 -0.03(-0.87%)
Apr 28, 2016 3.430 3.570 3.430 3.450 172,749 -0.02(-0.58%)
Apr 27, 2016 3.490 3.530 3.420 3.470 90,696 -0.01(-0.29%)
Apr 26, 2016 3.500 3.540 3.460 3.480 85,671 +0.02(+0.58%)
Apr 25, 2016 3.540 3.600 3.410 3.460 145,985 -0.05(-1.42%)
Apr 22, 2016 3.480 3.550 3.480 3.510 115,136 +0.05(+1.45%)
Apr 21, 2016 3.410 3.480 3.360 3.460 36,779 +0.05(+1.47%)
Apr 20, 2016 3.480 3.520 3.400 3.410 129,207 -0.08(-2.29%)
Apr 19, 2016 3.630 3.740 3.320 3.490 223,076 -0.14(-3.86%)
Apr 18, 2016 3.600 3.670 3.530 3.630 91,608 +0.00(+0.00%)
Apr 15, 2016 3.600 3.700 3.520 3.630 137,533 -0.01(-0.27%)
Apr 14, 2016 3.700 3.700 3.600 3.640 52,305 -0.04(-1.09%)
Apr 13, 2016 3.670 3.750 3.650 3.680 136,777 +0.02(+0.55%)
Apr 12, 2016 3.770 3.800 3.570 3.660 191,890 -0.10(-2.66%)
Apr 11, 2016 3.850 3.850 3.750 3.760 86,421 -0.12(-3.09%)
Apr 08, 2016 4.000 4.000 3.800 3.880 99,174 -0.02(-0.51%)
Apr 07, 2016 4.000 4.000 3.730 3.900 395,453 -0.38(-8.88%)
Apr 06, 2016 4.300 4.344 4.130 4.280 128,049 +0.22(+5.42%)
Apr 05, 2016 4.180 4.226 4.050 4.060 104,167 -0.34(-7.73%)
Apr 04, 2016 4.800 4.800 4.100 4.400 348,922 +0.18(+4.27%)
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.