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 (%)
Nov 29, 2019 5.080 5.130 4.950 5.060 109,200 +0.00(+0.00%)
Nov 27, 2019 4.950 5.190 4.920 5.060 210,600 +0.16(+3.27%)
Nov 26, 2019 4.690 4.990 4.690 4.900 264,511 +0.16(+3.38%)
Nov 25, 2019 4.690 4.940 4.690 4.740 115,780 -0.08(-1.66%)
Nov 22, 2019 4.560 4.860 4.520 4.820 86,500 +0.20(+4.33%)
Nov 21, 2019 4.690 4.729 4.330 4.620 138,916 -0.08(-1.70%)
Nov 20, 2019 4.830 4.850 4.570 4.700 136,366 -0.16(-3.29%)
Nov 19, 2019 4.830 5.000 4.800 4.860 180,642 -0.08(-1.62%)
Nov 18, 2019 4.850 5.050 4.700 4.940 259,427 +0.10(+2.07%)
Nov 15, 2019 4.650 4.965 4.650 4.840 221,400 +0.22(+4.76%)
Nov 14, 2019 4.540 4.790 4.150 4.620 315,671 -0.18(-3.75%)
Nov 13, 2019 4.550 4.880 4.500 4.800 364,970 +0.18(+3.90%)
Nov 12, 2019 4.640 4.690 4.510 4.620 71,724 -0.05(-1.07%)
Nov 11, 2019 4.380 4.700 4.350 4.670 127,371 +0.26(+5.90%)
Nov 08, 2019 4.430 4.550 4.320 4.410 93,100 -0.04(-0.90%)
Nov 07, 2019 4.500 4.525 4.300 4.450 64,037 -0.06(-1.33%)
Nov 06, 2019 4.600 4.650 4.380 4.510 165,941 -0.07(-1.53%)
Nov 05, 2019 4.670 4.690 4.363 4.580 141,357 -0.03(-0.65%)
Nov 04, 2019 4.750 4.880 4.326 4.610 337,436 -0.28(-5.73%)
Nov 01, 2019 5.010 5.090 4.810 4.890 98,500 -0.14(-2.78%)
Oct 31, 2019 5.060 5.180 4.910 5.030 168,623 -0.07(-1.37%)
Oct 30, 2019 5.110 5.200 5.020 5.100 193,780 -0.01(-0.20%)
Oct 29, 2019 5.020 5.150 5.005 5.110 168,911 +0.06(+1.19%)
Oct 28, 2019 5.090 5.110 4.830 5.050 194,919 +0.03(+0.60%)
Oct 25, 2019 4.910 5.120 4.878 5.020 253,400 +0.12(+2.45%)
Oct 24, 2019 4.950 5.060 4.750 4.900 208,485 -0.05(-1.01%)
Oct 23, 2019 5.000 5.156 4.880 4.950 267,834 -0.02(-0.40%)
Oct 22, 2019 4.800 5.050 4.700 4.970 288,649 +0.17(+3.54%)
Oct 21, 2019 4.630 5.050 4.590 4.800 350,102 +0.14(+3.00%)
Oct 18, 2019 4.560 4.700 4.520 4.660 182,200 +0.07(+1.53%)
Oct 17, 2019 4.610 4.750 4.520 4.590 280,522 -0.16(-3.37%)
Oct 16, 2019 4.660 4.790 4.585 4.750 182,366 +0.05(+1.06%)
Oct 15, 2019 4.500 4.700 4.415 4.700 144,639 +0.18(+3.98%)
Oct 14, 2019 4.450 4.740 4.450 4.520 155,607 -0.10(-2.16%)
Oct 11, 2019 4.630 4.700 4.370 4.620 188,100 +0.04(+0.87%)
Oct 10, 2019 4.630 4.670 4.535 4.580 130,083 -0.02(-0.43%)
Oct 09, 2019 4.750 4.850 4.600 4.600 121,268 -0.23(-4.76%)
Oct 08, 2019 4.610 4.850 4.500 4.830 308,002 +0.23(+5.04%)
Oct 07, 2019 4.360 4.610 4.300 4.598 232,009 +0.25(+5.71%)
Oct 04, 2019 4.250 4.472 4.250 4.350 109,200 +0.01(+0.23%)
Oct 03, 2019 4.310 4.440 4.300 4.340 54,214 -0.03(-0.69%)
Oct 02, 2019 4.500 4.600 4.250 4.370 96,801 -0.13(-2.89%)
Oct 01, 2019 4.470 4.625 4.400 4.500 108,322 +0.01(+0.22%)
Sep 30, 2019 4.510 4.690 4.330 4.490 170,198 +0.02(+0.45%)
Sep 27, 2019 4.410 4.560 4.260 4.470 102,300 +0.01(+0.22%)
Sep 26, 2019 4.510 4.690 4.400 4.460 131,890 -0.05(-1.11%)
Sep 25, 2019 4.450 4.600 4.110 4.510 280,437 +0.00(+0.00%)
Sep 24, 2019 4.640 4.640 4.500 4.510 128,624 -0.19(-4.04%)
Sep 23, 2019 4.560 4.740 4.410 4.700 284,317 +0.18(+3.98%)
Sep 20, 2019 4.360 4.750 4.360 4.520 388,700 +0.07(+1.57%)
Sep 19, 2019 4.360 4.640 4.350 4.450 495,755 +0.04(+0.91%)
Sep 18, 2019 4.110 4.450 4.090 4.410 323,858 +0.29(+7.04%)
Sep 17, 2019 4.050 4.240 4.000 4.120 258,988 +0.08(+1.98%)
Sep 16, 2019 4.120 4.130 3.910 4.040 278,394 -0.04(-0.98%)
Sep 13, 2019 3.980 4.130 3.880 4.080 119,400 +0.08(+2.00%)
Sep 12, 2019 4.070 4.070 3.700 4.000 269,566 +0.02(+0.50%)
Sep 11, 2019 3.850 4.050 3.560 3.980 197,472 +0.13(+3.38%)
Sep 10, 2019 3.610 3.850 3.542 3.850 107,170 +0.22(+6.06%)
Sep 09, 2019 3.830 3.830 3.430 3.630 97,898 -0.07(-1.89%)
Sep 06, 2019 3.850 3.870 3.433 3.700 121,300 -0.07(-1.86%)
Sep 05, 2019 3.600 3.850 3.450 3.770 206,994 +0.21(+5.90%)
Sep 04, 2019 3.300 3.700 3.124 3.560 182,995 +0.28(+8.54%)
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.