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 (%)
Feb 28, 2020 3.790 3.930 3.550 3.830 175,000 -0.06(-1.54%)
Feb 27, 2020 3.880 4.030 3.741 3.890 96,544 -0.11(-2.75%)
Feb 26, 2020 4.100 4.201 3.950 4.000 316,504 -0.05(-1.23%)
Feb 25, 2020 4.310 4.370 4.030 4.050 123,296 -0.30(-6.90%)
Feb 24, 2020 4.460 4.480 4.130 4.350 180,152 -0.10(-2.25%)
Feb 21, 2020 4.200 4.740 4.200 4.450 359,300 +0.28(+6.71%)
Feb 20, 2020 3.920 4.240 3.920 4.170 117,095 +0.21(+5.30%)
Feb 19, 2020 4.000 4.060 3.910 3.960 77,420 -0.01(-0.25%)
Feb 18, 2020 3.950 4.000 3.810 3.970 86,075 +0.20(+5.31%)
Feb 14, 2020 3.750 3.820 3.750 3.770 47,300 +0.02(+0.53%)
Feb 13, 2020 3.850 3.940 3.740 3.750 49,984 -0.03(-0.79%)
Feb 12, 2020 3.790 3.960 3.770 3.780 13,170 -0.04(-1.05%)
Feb 11, 2020 3.740 3.875 3.675 3.820 48,026 +0.08(+2.14%)
Feb 10, 2020 3.920 3.940 3.700 3.740 38,292 -0.10(-2.60%)
Feb 07, 2020 3.760 3.880 3.760 3.840 62,600 +0.03(+0.79%)
Feb 06, 2020 3.760 3.987 3.760 3.810 41,263 +0.07(+1.87%)
Feb 05, 2020 3.720 3.800 3.720 3.740 20,984 +0.01(+0.27%)
Feb 04, 2020 3.700 3.779 3.700 3.730 65,921 +0.03(+0.81%)
Feb 03, 2020 3.800 3.800 3.680 3.700 86,395 -0.10(-2.63%)
Jan 31, 2020 3.900 3.920 3.750 3.800 60,500 -0.03(-0.78%)
Jan 30, 2020 4.040 4.050 3.810 3.830 106,538 -0.19(-4.73%)
Jan 29, 2020 4.050 4.170 3.950 4.020 73,134 -0.03(-0.74%)
Jan 28, 2020 3.990 4.099 3.990 4.050 94,774 -0.01(-0.25%)
Jan 27, 2020 4.200 4.240 3.990 4.060 84,324 -0.13(-3.10%)
Jan 24, 2020 4.170 4.190 3.980 4.190 147,300 +0.13(+3.20%)
Jan 23, 2020 4.000 4.080 3.932 4.060 22,567 +0.07(+1.75%)
Jan 22, 2020 3.980 4.090 3.940 3.990 68,394 +0.03(+0.76%)
Jan 21, 2020 4.060 4.160 3.900 3.960 184,311 -0.14(-3.41%)
Jan 17, 2020 4.110 4.110 4.000 4.100 110,300 -0.10(-2.38%)
Jan 16, 2020 4.140 4.250 4.100 4.200 58,233 +0.07(+1.69%)
Jan 15, 2020 3.920 4.250 3.920 4.130 130,688 +0.18(+4.56%)
Jan 14, 2020 4.110 4.190 3.920 3.950 270,467 -0.19(-4.59%)
Jan 13, 2020 4.280 4.301 4.100 4.140 83,559 -0.11(-2.59%)
Jan 10, 2020 4.300 4.400 4.180 4.250 199,400 -0.10(-2.30%)
Jan 09, 2020 4.290 4.440 4.290 4.350 153,465 +0.10(+2.35%)
Jan 08, 2020 4.260 4.350 4.185 4.250 192,916 +0.02(+0.47%)
Jan 07, 2020 4.360 4.380 4.210 4.230 68,917 -0.14(-3.20%)
Jan 06, 2020 4.460 4.470 4.350 4.370 76,286 -0.10(-2.24%)
Jan 03, 2020 4.400 4.531 4.400 4.470 88,600 +0.03(+0.68%)
Jan 02, 2020 4.420 4.500 4.350 4.440 106,488 +0.01(+0.23%)
Dec 31, 2019 4.350 4.630 4.330 4.430 158,200 +0.10(+2.31%)
Dec 30, 2019 4.410 4.470 4.280 4.330 99,187 -0.07(-1.59%)
Dec 27, 2019 4.450 4.469 4.380 4.400 30,900 -0.05(-1.12%)
Dec 26, 2019 4.430 4.490 4.360 4.450 79,640 -0.03(-0.67%)
Dec 24, 2019 4.490 4.490 4.400 4.480 30,800 +0.09(+2.05%)
Dec 23, 2019 4.300 4.470 4.300 4.390 11,510 +0.09(+2.09%)
Dec 20, 2019 4.360 4.414 4.280 4.300 93,700 -0.08(-1.83%)
Dec 19, 2019 4.320 4.420 4.270 4.380 99,958 +0.06(+1.39%)
Dec 18, 2019 4.330 4.390 4.270 4.320 61,405 -0.03(-0.69%)
Dec 17, 2019 4.450 4.460 4.260 4.350 83,530 -0.16(-3.55%)
Dec 16, 2019 4.490 4.640 4.410 4.510 110,635 -0.03(-0.66%)
Dec 13, 2019 4.560 4.678 4.510 4.540 54,400 -0.07(-1.52%)
Dec 12, 2019 4.530 4.760 4.450 4.610 84,455 +0.01(+0.22%)
Dec 11, 2019 4.630 4.640 4.400 4.600 203,959 -0.03(-0.65%)
Dec 10, 2019 4.620 4.740 4.560 4.630 126,092 -0.15(-3.14%)
Dec 09, 2019 4.780 4.842 4.710 4.780 41,153 -0.05(-1.04%)
Dec 06, 2019 4.750 4.890 4.610 4.830 117,800 +0.04(+0.84%)
Dec 05, 2019 5.130 5.150 4.770 4.790 258,724 -0.41(-7.88%)
Dec 04, 2019 5.170 5.360 5.130 5.200 156,450 -0.18(-3.35%)
Dec 03, 2019 5.250 5.390 5.100 5.380 237,718 +0.12(+2.28%)
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.