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

Edap Tms Sa ADR (NQ: EDAP )

7.130 -0.230 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2014 3.238 3.238 3.170 3.190 27,962 +0.02(+0.63%)
Apr 29, 2014 3.170 3.185 3.060 3.170 43,833 -0.02(-0.62%)
Apr 28, 2014 3.150 3.227 3.100 3.190 15,590 +0.04(+1.27%)
Apr 25, 2014 3.200 3.215 3.150 3.150 30,176 -0.02(-0.69%)
Apr 24, 2014 3.290 3.290 3.090 3.172 28,456 +0.09(+2.98%)
Apr 23, 2014 3.140 3.140 3.000 3.080 93,309 -0.10(-3.14%)
Apr 22, 2014 3.300 3.320 3.090 3.180 56,712 -0.07(-2.15%)
Apr 21, 2014 3.250 3.540 3.150 3.250 225,705 +0.12(+3.83%)
Apr 17, 2014 3.040 3.130 3.130 3.130 43,500 +0.12(+3.99%)
Apr 16, 2014 3.000 3.020 2.940 3.010 44,206 +0.06(+2.03%)
Apr 15, 2014 2.970 2.990 2.920 2.950 33,857 +0.01(+0.34%)
Apr 14, 2014 2.910 3.070 2.910 2.940 28,124 +0.02(+0.59%)
Apr 11, 2014 3.040 3.040 2.870 2.923 78,076 -0.03(-1.01%)
Apr 10, 2014 3.120 3.130 2.900 2.953 70,694 -0.08(-2.57%)
Apr 09, 2014 2.970 3.066 2.940 3.030 70,366 +0.05(+1.69%)
Apr 08, 2014 3.070 3.090 2.970 2.980 33,505 -0.09(-2.93%)
Apr 07, 2014 3.120 3.120 2.980 3.070 35,436 -0.02(-0.65%)
Apr 04, 2014 3.190 3.270 3.021 3.090 65,266 -0.11(-3.44%)
Apr 03, 2014 3.030 3.220 2.940 3.200 159,124 +0.19(+6.31%)
Apr 02, 2014 3.100 3.170 2.960 3.010 42,560 -0.09(-2.90%)
Apr 01, 2014 2.900 3.150 2.880 3.100 204,779 +0.24(+8.39%)
Mar 31, 2014 2.920 2.920 2.800 2.860 76,830 +0.01(+0.35%)
Mar 28, 2014 2.800 2.920 2.770 2.850 30,660 +0.03(+1.06%)
Mar 27, 2014 2.940 2.940 2.770 2.820 98,472 -0.06(-2.08%)
Mar 26, 2014 3.000 3.020 2.870 2.880 100,088 -0.08(-2.70%)
Mar 25, 2014 2.940 3.060 2.860 2.960 136,735 +0.02(+0.68%)
Mar 24, 2014 3.070 3.090 2.910 2.940 127,001 -0.09(-2.96%)
Mar 21, 2014 3.150 3.150 2.980 3.030 348,532 -0.11(-3.50%)
Mar 20, 2014 3.300 3.530 3.100 3.140 768,864 -0.09(-2.79%)
Mar 19, 2014 3.470 3.470 3.200 3.230 237,554 -0.14(-4.15%)
Mar 18, 2014 3.390 3.440 3.350 3.370 53,783 +0.04(+1.20%)
Mar 17, 2014 3.340 3.450 3.330 3.330 31,701 +0.00(+0.00%)
Mar 14, 2014 3.300 3.450 3.300 3.330 70,025 +0.02(+0.61%)
Mar 13, 2014 3.320 3.370 3.230 3.310 92,695 +0.08(+2.48%)
Mar 12, 2014 3.320 3.320 3.190 3.230 64,800 -0.01(-0.31%)
Mar 11, 2014 3.500 3.500 3.220 3.240 115,453 -0.08(-2.41%)
Mar 10, 2014 3.390 3.430 3.220 3.320 39,350 -0.02(-0.60%)
Mar 07, 2014 3.550 3.560 3.320 3.340 339,727 -0.16(-4.57%)
Mar 06, 2014 3.480 3.530 3.450 3.500 143,151 +0.06(+1.74%)
Mar 05, 2014 3.420 3.500 3.400 3.440 113,712 +0.06(+1.78%)
Mar 04, 2014 3.400 3.470 3.300 3.380 159,123 +0.09(+2.74%)
Mar 03, 2014 3.360 3.380 3.230 3.290 46,118 -0.03(-0.90%)
Feb 28, 2014 3.370 3.450 3.290 3.320 58,254 -0.05(-1.48%)
Feb 27, 2014 3.410 3.450 3.320 3.370 43,787 -0.01(-0.30%)
Feb 26, 2014 3.350 3.470 3.340 3.380 114,003 +0.02(+0.60%)
Feb 25, 2014 3.500 3.500 3.360 3.360 189,576 -0.04(-1.18%)
Feb 24, 2014 3.540 3.560 3.400 3.400 155,349 -0.09(-2.58%)
Feb 21, 2014 3.300 3.580 3.300 3.490 335,103 +0.21(+6.40%)
Feb 20, 2014 3.280 3.300 3.280 3.280 30,392 -0.00(-0.00%)
Feb 19, 2014 3.320 3.330 3.240 3.280 83,043 -0.00(-0.14%)
Feb 18, 2014 3.280 3.310 3.250 3.285 85,906 +0.03(+1.06%)
Feb 14, 2014 3.250 3.250 3.250 3.250 48,800 +0.01(+0.31%)
Feb 13, 2014 3.220 3.320 3.069 3.240 33,154 +0.04(+1.25%)
Feb 12, 2014 3.220 3.350 3.200 3.200 58,295 -0.03(-0.93%)
Feb 11, 2014 3.150 3.250 3.120 3.230 64,943 +0.14(+4.53%)
Feb 10, 2014 3.090 3.160 3.030 3.090 69,976 -0.00(-0.00%)
Feb 07, 2014 3.070 3.130 3.040 3.090 52,027 +0.06(+2.14%)
Feb 06, 2014 3.060 3.100 3.010 3.025 49,482 +0.03(+0.84%)
Feb 05, 2014 2.890 3.100 2.890 3.000 55,693 -0.07(-2.28%)
Feb 04, 2014 3.090 3.130 3.000 3.070 44,082 +0.06(+1.99%)
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.