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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 3.680 4.090 3.610 4.020 199,913 +0.27(+7.20%)
Aug 28, 2020 3.730 3.750 3.550 3.750 99,100 +0.02(+0.54%)
Aug 27, 2020 3.450 3.850 3.450 3.730 303,320 +0.36(+10.68%)
Aug 26, 2020 3.370 3.580 3.350 3.370 64,621 -0.06(-1.69%)
Aug 25, 2020 3.270 3.660 3.270 3.428 102,564 +0.19(+5.96%)
Aug 24, 2020 3.280 3.300 3.200 3.235 24,049 -0.06(-1.97%)
Aug 21, 2020 3.250 3.340 3.230 3.300 51,000 -0.01(-0.30%)
Aug 20, 2020 3.280 3.340 3.260 3.310 20,684 -0.02(-0.70%)
Aug 19, 2020 3.260 3.380 3.260 3.333 31,968 +0.03(+1.01%)
Aug 18, 2020 3.350 3.390 3.250 3.300 47,405 +0.03(+0.92%)
Aug 17, 2020 3.260 3.400 3.250 3.270 43,541 -0.04(-1.06%)
Aug 14, 2020 3.280 3.470 3.250 3.305 40,400 -0.00(-0.15%)
Aug 13, 2020 3.270 3.420 3.250 3.310 28,843 -0.06(-1.93%)
Aug 12, 2020 3.415 3.510 3.330 3.375 44,321 -0.06(-1.60%)
Aug 11, 2020 3.220 3.720 3.220 3.430 137,146 +0.18(+5.54%)
Aug 10, 2020 3.330 3.350 3.190 3.250 19,796 -0.03(-0.91%)
Aug 07, 2020 3.150 3.340 3.100 3.280 66,900 +0.08(+2.50%)
Aug 06, 2020 3.180 3.250 3.090 3.200 38,812 +0.05(+1.59%)
Aug 05, 2020 3.020 3.340 3.020 3.150 109,492 +0.09(+2.94%)
Aug 04, 2020 3.130 3.130 3.020 3.060 41,466 -0.04(-1.29%)
Aug 03, 2020 3.020 3.260 3.020 3.100 98,965 +0.03(+0.98%)
Jul 31, 2020 3.080 3.100 3.000 3.070 69,300 +0.00(+0.00%)
Jul 30, 2020 3.090 3.200 3.000 3.070 73,588 -0.06(-1.92%)
Jul 29, 2020 3.190 3.200 3.050 3.130 96,922 -0.01(-0.32%)
Jul 28, 2020 3.100 3.250 3.070 3.140 43,577 +0.00(+0.00%)
Jul 27, 2020 3.260 3.260 3.050 3.140 83,836 -0.11(-3.38%)
Jul 24, 2020 3.270 3.300 3.200 3.250 66,300 -0.04(-1.09%)
Jul 23, 2020 3.270 3.310 3.210 3.286 68,242 -0.02(-0.58%)
Jul 22, 2020 3.407 3.420 3.270 3.305 66,080 -0.11(-3.36%)
Jul 21, 2020 3.460 3.460 3.330 3.420 102,759 +0.08(+2.40%)
Jul 20, 2020 3.380 3.410 3.270 3.340 44,809 -0.02(-0.60%)
Jul 17, 2020 3.320 3.450 3.110 3.360 427,900 +0.23(+7.35%)
Jul 16, 2020 2.930 3.140 2.850 3.130 275,969 +0.20(+6.83%)
Jul 15, 2020 2.535 3.470 2.535 2.930 1,265,189 +0.57(+24.15%)
Jul 14, 2020 2.480 2.490 2.250 2.360 57,878 -0.05(-2.07%)
Jul 13, 2020 2.440 2.530 2.410 2.410 71,269 -0.05(-2.03%)
Jul 10, 2020 2.490 2.536 2.420 2.460 83,100 +0.00(+0.00%)
Jul 09, 2020 2.485 2.496 2.430 2.460 40,614 -0.02(-0.81%)
Jul 08, 2020 2.510 2.540 2.400 2.480 55,051 -0.01(-0.40%)
Jul 07, 2020 2.490 2.700 2.430 2.490 78,597 +0.02(+0.81%)
Jul 06, 2020 2.530 2.700 2.430 2.470 138,192 -0.09(-3.51%)
Jul 02, 2020 2.500 2.593 2.430 2.560 48,400 +0.06(+2.25%)
Jul 01, 2020 2.430 2.611 2.430 2.504 42,566 +0.03(+1.18%)
Jun 30, 2020 2.497 2.540 2.430 2.474 99,489 -0.04(-1.42%)
Jun 29, 2020 2.440 2.600 2.440 2.510 50,643 -0.01(-0.20%)
Jun 26, 2020 2.590 2.600 2.440 2.515 69,100 -0.04(-1.74%)
Jun 25, 2020 2.510 2.830 2.430 2.560 55,261 +0.02(+0.77%)
Jun 24, 2020 2.740 2.740 2.500 2.540 189,239 -0.19(-7.13%)
Jun 23, 2020 2.640 2.767 2.520 2.735 84,109 +0.02(+0.92%)
Jun 22, 2020 2.710 2.760 2.620 2.710 31,262 +0.06(+2.46%)
Jun 19, 2020 2.890 2.890 2.630 2.645 93,900 -0.02(-0.82%)
Jun 18, 2020 2.640 2.740 2.577 2.667 72,273 -0.01(-0.48%)
Jun 17, 2020 2.850 2.875 2.650 2.680 53,215 -0.13(-4.47%)
Jun 16, 2020 2.755 2.840 2.710 2.805 25,053 +0.06(+2.00%)
Jun 15, 2020 2.610 2.795 2.610 2.750 66,108 -0.01(-0.41%)
Jun 12, 2020 2.660 2.761 2.650 2.761 38,200 +0.09(+3.42%)
Jun 11, 2020 2.940 2.940 2.660 2.670 84,391 -0.27(-9.18%)
Jun 10, 2020 2.990 3.001 2.850 2.940 76,203 -0.11(-3.61%)
Jun 09, 2020 2.950 3.170 2.950 3.050 147,289 +0.14(+4.94%)
Jun 08, 2020 2.850 2.940 2.700 2.906 126,288 +0.21(+7.65%)
Jun 05, 2020 2.640 2.803 2.540 2.700 96,200 +0.09(+3.45%)
Jun 04, 2020 2.640 2.700 2.500 2.610 49,656 +0.01(+0.38%)
Jun 03, 2020 2.520 2.640 2.520 2.600 34,730 +0.06(+2.16%)
Jun 02, 2020 2.550 2.630 2.500 2.545 50,818 -0.06(-2.12%)
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.