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 (%)
Mar 31, 2015 3.760 3.803 3.600 3.630 126,558 -0.09(-2.42%)
Mar 30, 2015 3.850 3.890 3.690 3.720 91,688 -0.08(-2.11%)
Mar 27, 2015 3.600 3.840 3.560 3.800 213,433 +0.24(+6.74%)
Mar 26, 2015 3.600 3.682 3.500 3.560 98,610 -0.04(-1.11%)
Mar 25, 2015 3.750 3.780 3.520 3.600 102,127 -0.18(-4.76%)
Mar 24, 2015 3.770 3.866 3.740 3.780 72,499 -0.01(-0.26%)
Mar 23, 2015 3.730 3.850 3.730 3.790 76,294 +0.06(+1.61%)
Mar 20, 2015 3.740 3.810 3.690 3.730 87,608 +0.01(+0.27%)
Mar 19, 2015 3.720 3.760 3.590 3.720 89,536 +0.02(+0.54%)
Mar 18, 2015 3.550 3.750 3.550 3.700 66,476 +0.11(+3.06%)
Mar 17, 2015 3.610 3.630 3.500 3.590 88,148 +0.09(+2.57%)
Mar 16, 2015 3.310 3.564 3.310 3.500 156,698 +0.06(+1.74%)
Mar 13, 2015 3.500 3.540 3.410 3.440 160,562 +0.02(+0.58%)
Mar 12, 2015 3.530 3.560 3.400 3.420 116,187 -0.07(-2.00%)
Mar 11, 2015 3.660 3.680 3.407 3.490 74,949 -0.04(-1.13%)
Mar 10, 2015 3.650 3.695 3.360 3.530 295,538 -0.05(-1.40%)
Mar 09, 2015 3.900 4.040 3.250 3.580 419,107 -0.35(-8.91%)
Mar 06, 2015 3.950 3.993 3.880 3.930 123,486 -0.03(-0.76%)
Mar 05, 2015 3.990 4.090 3.920 3.960 155,303 -0.06(-1.49%)
Mar 04, 2015 3.950 4.040 3.930 4.020 343,747 +0.09(+2.29%)
Mar 03, 2015 3.920 3.960 3.800 3.930 178,093 +0.09(+2.34%)
Mar 02, 2015 3.840 3.900 3.800 3.840 108,798 +0.04(+1.05%)
Feb 27, 2015 3.900 3.910 3.770 3.800 136,910 -0.02(-0.52%)
Feb 26, 2015 3.800 4.000 3.680 3.820 328,263 +0.21(+5.82%)
Feb 25, 2015 3.610 3.696 3.560 3.610 91,345 +0.05(+1.40%)
Feb 24, 2015 3.560 3.700 3.560 3.560 122,537 +0.00(+0.00%)
Feb 23, 2015 3.480 3.675 3.480 3.560 155,585 +0.04(+1.14%)
Feb 20, 2015 3.650 3.650 3.450 3.520 175,546 -0.07(-1.95%)
Feb 19, 2015 3.680 3.750 3.580 3.590 144,327 -0.11(-2.97%)
Feb 18, 2015 3.750 3.750 3.610 3.700 174,032 +0.02(+0.54%)
Feb 17, 2015 3.500 3.700 3.500 3.680 238,258 +0.13(+3.66%)
Feb 13, 2015 3.420 3.550 3.550 3.550 169,500 +0.13(+3.80%)
Feb 12, 2015 3.510 3.520 3.411 3.420 147,552 +0.01(+0.29%)
Feb 11, 2015 3.360 3.490 3.350 3.410 94,974 +0.03(+0.89%)
Feb 10, 2015 3.400 3.400 3.300 3.380 101,860 +0.01(+0.30%)
Feb 09, 2015 3.340 3.490 3.300 3.370 117,927 -0.07(-2.03%)
Feb 06, 2015 3.220 3.470 3.190 3.440 222,804 +0.20(+6.17%)
Feb 05, 2015 3.250 3.460 3.230 3.240 158,043 -0.12(-3.57%)
Feb 04, 2015 3.300 3.430 3.271 3.360 167,766 +0.07(+2.13%)
Feb 03, 2015 3.310 3.490 3.180 3.290 263,942 -0.02(-0.60%)
Feb 02, 2015 3.050 3.360 3.050 3.310 426,418 +0.27(+8.88%)
Jan 30, 2015 3.040 3.099 3.040 3.040 129,758 +0.06(+2.01%)
Jan 29, 2015 3.000 3.120 2.910 2.980 159,179 -0.09(-2.93%)
Jan 28, 2015 3.070 3.200 3.040 3.070 185,171 +0.03(+0.99%)
Jan 27, 2015 2.840 3.090 2.820 3.040 157,292 +0.18(+6.29%)
Jan 26, 2015 2.760 2.880 2.710 2.860 122,584 +0.07(+2.51%)
Jan 23, 2015 2.900 2.900 2.750 2.790 113,127 -0.11(-3.79%)
Jan 22, 2015 2.808 2.920 2.730 2.900 117,103 +0.08(+2.84%)
Jan 21, 2015 2.980 2.980 2.730 2.820 169,214 -0.09(-3.09%)
Jan 20, 2015 3.030 3.030 2.800 2.910 130,918 -0.01(-0.34%)
Jan 16, 2015 2.800 3.000 2.780 2.920 305,144 -0.01(-0.34%)
Jan 15, 2015 3.240 3.240 2.890 2.930 339,230 -0.13(-4.25%)
Jan 14, 2015 3.250 3.250 2.960 3.060 464,505 -0.21(-6.42%)
Jan 13, 2015 3.270 3.350 3.110 3.270 605,958 +0.09(+2.83%)
Jan 12, 2015 2.900 3.280 2.900 3.180 1,119,443 +0.27(+9.28%)
Jan 09, 2015 2.740 3.730 2.740 2.910 8,449,926 +0.59(+25.43%)
Jan 08, 2015 2.330 2.390 2.280 2.320 77,514 +0.01(+0.43%)
Jan 07, 2015 2.260 2.410 2.260 2.310 88,875 +0.03(+1.32%)
Jan 06, 2015 2.400 2.420 2.280 2.280 104,882 -0.14(-5.79%)
Jan 05, 2015 2.480 2.480 2.400 2.420 104,650 -0.03(-1.22%)
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.