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 (%)
Jan 31, 2022 6.840 7.000 70,892 +0.16(+2.34%)
Jan 28, 2022 6.720 6.850 6.690 6.840 1,853,071 +0.05(+0.74%)
Jan 27, 2022 6.750 6.800 6.684 6.790 44,150 -0.06(-0.88%)
Jan 26, 2022 6.600 7.040 6.603 6.850 41,832 +0.10(+1.48%)
Jan 25, 2022 6.500 6.970 6.500 6.750 55,137 -0.02(-0.30%)
Jan 24, 2022 6.110 6.920 6.100 6.770 102,964 -0.04(-0.59%)
Jan 21, 2022 6.810 6.920 6.700 6.810 60,658 -0.19(-2.71%)
Jan 20, 2022 7.000 7.229 6.800 7.000 98,021 +0.25(+3.70%)
Jan 19, 2022 6.890 7.160 6.650 6.750 126,981 +0.08(+1.20%)
Jan 18, 2022 6.400 6.670 6.290 6.670 99,977 +0.26(+4.06%)
Jan 14, 2022 6.410 0 +0.01(+0.16%)
Jan 13, 2022 6.260 6.450 6.060 6.400 88,105 +0.13(+2.07%)
Jan 12, 2022 6.350 6.400 6.180 6.270 16,345 -0.01(-0.16%)
Jan 11, 2022 6.350 6.490 6.270 6.280 40,939 -0.02(-0.32%)
Jan 10, 2022 6.250 6.500 6.250 6.300 84,566 -0.05(-0.79%)
Jan 07, 2022 6.170 6.350 6.170 6.350 51,661 +0.15(+2.42%)
Jan 06, 2022 6.400 6.400 6.050 6.200 46,579 -0.05(-0.80%)
Jan 05, 2022 6.260 6.397 6.125 6.250 172,313 +0.46(+7.94%)
Jan 04, 2022 6.000 6.000 5.700 5.790 61,203 +0.06(+1.05%)
Jan 03, 2022 5.990 5.990 5.540 5.730 40,909 -0.26(-4.34%)
Dec 31, 2021 5.340 6.040 5.260 5.990 171,732 +0.69(+13.02%)
Dec 30, 2021 5.300 5.520 5.250 5.300 117,403 -0.04(-0.75%)
Dec 29, 2021 5.515 5.515 5.250 5.340 58,664 -0.16(-2.91%)
Dec 28, 2021 5.360 5.600 5.340 5.500 46,261 +0.10(+1.85%)
Dec 27, 2021 5.570 5.570 5.400 5.400 51,336 -0.25(-4.42%)
Dec 23, 2021 5.570 5.720 5.420 5.650 33,797 +0.04(+0.71%)
Dec 22, 2021 5.660 5.720 5.480 5.610 39,249 -0.08(-1.41%)
Dec 21, 2021 5.670 5.830 5.600 5.690 18,966 +0.07(+1.25%)
Dec 20, 2021 5.600 5.720 5.447 5.620 16,001 -0.15(-2.60%)
Dec 17, 2021 5.770 5.805 5.660 5.770 60,069 -0.08(-1.37%)
Dec 16, 2021 5.770 5.850 5.520 5.850 46,242 -0.09(-1.52%)
Dec 15, 2021 5.530 6.100 5.260 5.940 85,305 +0.50(+9.19%)
Dec 14, 2021 5.290 5.530 5.220 5.440 56,444 -0.01(-0.18%)
Dec 13, 2021 5.430 5.480 5.301 5.450 33,219 -0.10(-1.80%)
Dec 10, 2021 5.480 5.590 5.330 5.550 25,431 +0.06(+1.09%)
Dec 09, 2021 5.410 5.590 5.330 5.490 20,514 +0.03(+0.46%)
Dec 08, 2021 5.440 5.500 5.270 5.465 38,518 -0.02(-0.27%)
Dec 07, 2021 5.260 5.600 5.260 5.480 55,096 +0.17(+3.20%)
Dec 06, 2021 5.270 5.470 5.151 5.310 42,368 -0.02(-0.38%)
Dec 03, 2021 5.635 5.635 5.130 5.330 74,122 -0.25(-4.48%)
Dec 02, 2021 5.670 5.700 5.510 5.580 31,916 -0.15(-2.62%)
Dec 01, 2021 5.800 5.825 5.570 5.730 46,565 +0.02(+0.35%)
Nov 30, 2021 5.640 5.780 5.545 5.710 90,075 +0.15(+2.70%)
Nov 29, 2021 5.500 5.750 5.290 5.560 129,560 +0.01(+0.18%)
Nov 26, 2021 5.640 5.640 5.255 5.550 42,306 -0.08(-1.42%)
Nov 24, 2021 5.570 5.670 5.440 5.630 33,206 +0.04(+0.72%)
Nov 23, 2021 5.500 5.590 5.327 5.590 98,875 +0.15(+2.76%)
Nov 22, 2021 5.270 5.440 5.150 5.440 96,922 +0.06(+1.12%)
Nov 19, 2021 5.530 5.680 5.350 5.380 88,164 -0.38(-6.60%)
Nov 18, 2021 5.820 5.760 5.720 5.760 233,412 -0.19(-3.19%)
Nov 17, 2021 5.950 6.040 5.752 5.950 98,775 +0.06(+1.02%)
Nov 16, 2021 5.950 6.020 5.660 5.890 57,956 +0.02(+0.34%)
Nov 15, 2021 5.730 6.090 5.660 5.870 101,982 +0.03(+0.51%)
Nov 12, 2021 5.730 5.960 5.650 5.840 56,771 +0.06(+1.04%)
Nov 11, 2021 5.830 6.000 5.610 5.780 128,278 -0.01(-0.17%)
Nov 10, 2021 5.980 5.790 65,230 -0.13(-2.20%)
Nov 09, 2021 6.080 6.090 5.800 5.920 67,312 -0.11(-1.82%)
Nov 08, 2021 5.660 6.040 5.600 6.030 103,139 +0.33(+5.79%)
Nov 05, 2021 5.850 5.890 5.550 5.700 121,503 -0.15(-2.56%)
Nov 04, 2021 5.890 6.000 5.740 5.850 203,747 -0.15(-2.50%)
Nov 03, 2021 6.030 6.080 5.910 6.000 250,186 -0.04(-0.66%)
Nov 02, 2021 6.050 6.100 6.010 6.040 21,605 -0.06(-0.98%)
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.