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

Edap Tms Sa ADR (NQ: EDAP )

7.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 28, 2019 2.890 2.890 2.690 2.700 104,900 -0.18(-6.25%)
Jun 27, 2019 2.830 2.880 2.780 2.880 122,732 +0.11(+3.97%)
Jun 26, 2019 2.670 2.840 2.650 2.770 291,156 +0.12(+4.53%)
Jun 25, 2019 2.710 2.740 2.650 2.650 29,648 +0.01(+0.35%)
Jun 24, 2019 2.580 2.700 2.580 2.641 35,433 +0.06(+2.35%)
Jun 21, 2019 2.600 2.689 2.578 2.580 39,600 -0.07(-2.64%)
Jun 20, 2019 2.650 2.650 2.590 2.650 41,868 +0.00(+0.00%)
Jun 19, 2019 2.690 2.705 2.615 2.650 30,353 -0.04(-1.49%)
Jun 18, 2019 2.670 2.710 2.628 2.690 40,772 +0.04(+1.51%)
Jun 17, 2019 2.600 2.730 2.600 2.650 28,753 +0.05(+1.92%)
Jun 14, 2019 2.609 2.724 2.580 2.600 129,500 -0.03(-1.14%)
Jun 13, 2019 2.720 2.726 2.540 2.630 164,280 -0.07(-2.59%)
Jun 12, 2019 2.740 2.800 2.655 2.700 110,148 -0.06(-2.17%)
Jun 11, 2019 2.770 2.890 2.760 2.760 66,857 -0.04(-1.43%)
Jun 10, 2019 2.850 3.000 2.730 2.800 170,876 +0.08(+2.94%)
Jun 07, 2019 2.820 2.870 2.710 2.720 97,600 -0.13(-4.56%)
Jun 06, 2019 2.960 2.960 2.740 2.850 102,636 -0.02(-0.87%)
Jun 05, 2019 3.000 3.080 2.850 2.875 65,024 -0.12(-4.17%)
Jun 04, 2019 3.050 3.060 2.900 3.000 150,440 +0.01(+0.33%)
Jun 03, 2019 2.910 3.140 2.910 2.990 91,619 +0.06(+2.05%)
May 31, 2019 2.990 3.040 2.900 2.930 239,100 -0.14(-4.56%)
May 30, 2019 3.120 3.150 2.900 3.070 419,680 -0.08(-2.54%)
May 29, 2019 3.240 3.300 3.040 3.150 163,736 -0.07(-2.17%)
May 28, 2019 3.270 3.380 3.210 3.220 103,451 -0.05(-1.53%)
May 24, 2019 3.260 3.350 3.250 3.270 71,300 +0.02(+0.62%)
May 23, 2019 3.410 3.500 3.250 3.250 84,091 -0.20(-5.80%)
May 22, 2019 3.410 3.480 3.400 3.450 81,403 -0.01(-0.43%)
May 21, 2019 3.510 3.510 3.400 3.465 47,418 -0.01(-0.14%)
May 20, 2019 3.680 3.680 3.290 3.470 164,516 +0.06(+1.76%)
May 17, 2019 3.630 3.760 3.400 3.410 210,000 -0.17(-4.75%)
May 16, 2019 4.000 4.005 3.580 3.580 553,612 -0.97(-21.32%)
May 15, 2019 4.290 4.670 4.090 4.550 383,260 +0.20(+4.60%)
May 14, 2019 4.530 4.538 4.250 4.350 222,411 -0.12(-2.68%)
May 13, 2019 4.380 4.555 4.280 4.470 89,458 +0.10(+2.29%)
May 10, 2019 4.330 4.490 4.210 4.370 117,100 +0.04(+0.92%)
May 09, 2019 4.400 4.520 4.210 4.330 269,955 -0.07(-1.59%)
May 08, 2019 4.520 4.610 4.378 4.400 170,720 -0.12(-2.65%)
May 07, 2019 4.520 4.580 4.520 4.520 63,641 -0.09(-1.95%)
May 06, 2019 4.380 4.670 4.360 4.610 131,981 +0.04(+0.88%)
May 03, 2019 4.760 4.970 4.533 4.570 217,900 -0.24(-4.99%)
May 02, 2019 4.990 5.010 4.770 4.810 124,007 -0.15(-3.02%)
May 01, 2019 4.930 4.990 4.850 4.960 60,550 +0.00(+0.00%)
Apr 30, 2019 4.950 5.100 4.880 4.960 152,393 -0.01(-0.20%)
Apr 29, 2019 4.920 5.010 4.920 4.970 163,598 +0.02(+0.40%)
Apr 26, 2019 4.990 5.070 4.870 4.950 114,500 +0.03(+0.61%)
Apr 25, 2019 4.785 5.000 4.734 4.920 233,085 +0.03(+0.61%)
Apr 24, 2019 4.680 4.890 4.650 4.890 281,304 +0.27(+5.84%)
Apr 23, 2019 4.430 4.670 4.270 4.620 202,509 +0.18(+4.05%)
Apr 22, 2019 4.750 4.780 4.360 4.440 302,141 -0.30(-6.33%)
Apr 18, 2019 4.640 4.850 4.580 4.740 215,000 +0.01(+0.21%)
Apr 17, 2019 5.100 5.230 4.400 4.730 773,067 -0.40(-7.80%)
Apr 16, 2019 5.220 5.390 5.120 5.130 226,029 -0.13(-2.47%)
Apr 15, 2019 5.230 5.400 5.180 5.260 273,580 +0.05(+0.96%)
Apr 12, 2019 5.300 5.400 5.165 5.210 230,000 -0.10(-1.88%)
Apr 11, 2019 5.090 5.420 5.000 5.310 343,669 +0.21(+4.12%)
Apr 10, 2019 5.100 5.300 5.000 5.100 471,877 -0.09(-1.73%)
Apr 09, 2019 4.800 5.280 4.730 5.190 606,378 +0.38(+7.90%)
Apr 08, 2019 4.800 5.100 4.770 4.810 540,107 -0.09(-1.84%)
Apr 05, 2019 4.390 5.100 4.390 4.900 862,600 +0.32(+6.99%)
Apr 04, 2019 4.260 4.600 4.260 4.580 823,514 +0.20(+4.57%)
Apr 03, 2019 4.050 4.600 4.020 4.380 1,909,965 +0.13(+3.06%)
Apr 02, 2019 3.500 4.390 3.500 4.250 4,611,058 +1.26(+42.14%)
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.