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, 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%)
Apr 01, 2019 3.140 3.140 2.890 2.990 173,157 -0.01(-0.33%)
Mar 29, 2019 2.820 3.026 2.800 3.000 34,500 +0.06(+2.04%)
Mar 28, 2019 2.950 2.960 2.939 2.940 21,110 -0.01(-0.34%)
Mar 27, 2019 2.840 2.977 2.830 2.950 23,511 +0.10(+3.37%)
Mar 26, 2019 2.860 2.904 2.820 2.854 10,117 -0.02(-0.56%)
Mar 25, 2019 2.880 2.960 2.810 2.870 22,436 -0.05(-1.71%)
Mar 22, 2019 2.930 2.940 2.870 2.920 24,800 -0.05(-1.68%)
Mar 21, 2019 2.960 2.980 2.890 2.970 19,277 +0.07(+2.42%)
Mar 20, 2019 3.010 3.010 2.870 2.900 16,650 -0.08(-2.69%)
Mar 19, 2019 2.990 3.010 2.850 2.980 5,932 +0.00(+0.00%)
Mar 18, 2019 3.180 3.180 2.860 2.980 43,067 +0.06(+2.05%)
Mar 15, 2019 2.920 2.959 2.811 2.920 30,900 -0.04(-1.35%)
Mar 14, 2019 2.990 3.000 2.820 2.960 28,798 -0.03(-1.00%)
Mar 13, 2019 2.940 3.011 2.900 2.990 6,033 +0.02(+0.68%)
Mar 12, 2019 3.056 3.075 2.910 2.970 26,222 -0.04(-1.33%)
Mar 11, 2019 2.990 3.070 2.990 3.010 58,904 +0.11(+3.79%)
Mar 08, 2019 2.870 2.950 2.870 2.900 32,100 +0.01(+0.35%)
Mar 07, 2019 2.900 2.940 2.820 2.890 52,215 +0.01(+0.35%)
Mar 06, 2019 3.170 3.190 2.830 2.880 125,209 -0.26(-8.28%)
Mar 05, 2019 2.941 3.154 2.941 3.140 96,968 +0.21(+7.17%)
Mar 04, 2019 2.830 2.980 2.800 2.930 87,209 +0.13(+4.64%)
Mar 01, 2019 2.830 2.885 2.764 2.800 10,200 -0.01(-0.36%)
Feb 28, 2019 2.840 2.850 2.754 2.810 51,072 -0.04(-1.40%)
Feb 27, 2019 2.810 2.850 2.800 2.850 20,556 +0.06(+2.15%)
Feb 26, 2019 2.770 2.800 2.770 2.790 15,598 +0.01(+0.36%)
Feb 25, 2019 2.770 2.848 2.740 2.780 12,621 -0.02(-0.71%)
Feb 22, 2019 2.760 2.850 2.730 2.800 16,300 +0.06(+2.19%)
Feb 21, 2019 2.750 2.781 2.710 2.740 12,814 -0.05(-1.79%)
Feb 20, 2019 2.710 2.800 2.710 2.790 27,329 +0.07(+2.57%)
Feb 19, 2019 2.760 2.850 2.650 2.720 48,835 -0.10(-3.55%)
Feb 15, 2019 2.830 2.850 2.800 2.820 22,300 -0.01(-0.35%)
Feb 14, 2019 2.830 2.864 2.810 2.830 113,209 +0.02(+0.71%)
Feb 13, 2019 2.830 2.849 2.810 2.810 34,477 -0.01(-0.35%)
Feb 12, 2019 2.810 2.820 2.718 2.820 17,998 +0.02(+0.71%)
Feb 11, 2019 2.820 2.840 2.780 2.800 57,773 +0.09(+3.32%)
Feb 08, 2019 2.800 2.840 2.675 2.710 68,500 -0.08(-2.87%)
Feb 07, 2019 2.750 2.790 2.700 2.790 26,518 +0.04(+1.45%)
Feb 06, 2019 2.780 2.890 2.748 2.750 37,501 +0.05(+1.85%)
Feb 05, 2019 2.790 2.920 2.650 2.700 80,288 +0.06(+2.27%)
Feb 04, 2019 2.700 2.720 2.550 2.640 46,805 -0.08(-2.94%)
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.