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

Edap Tms Sa ADR (NQ: EDAP )

7.110 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 13, 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, 2017 2.660 2.810 2.640 2.770 63,349 +0.14(+5.32%)
Mar 30, 2017 2.660 2.670 2.600 2.630 21,328 +0.00(+0.00%)
Mar 29, 2017 2.590 2.650 2.590 2.630 18,649 +0.04(+1.54%)
Mar 28, 2017 2.610 2.620 2.550 2.590 43,606 +0.01(+0.39%)
Mar 27, 2017 2.560 2.600 2.550 2.580 76,884 +0.03(+1.18%)
Mar 24, 2017 2.520 2.630 2.520 2.550 43,685 -0.01(-0.39%)
Mar 23, 2017 2.602 2.730 2.540 2.560 89,112 -0.01(-0.39%)
Mar 22, 2017 2.650 2.680 2.530 2.570 22,399 -0.02(-0.77%)
Mar 21, 2017 2.600 2.773 2.550 2.590 86,631 -0.02(-0.77%)
Mar 20, 2017 2.600 2.660 2.580 2.610 89,621 -0.03(-1.14%)
Mar 17, 2017 2.670 2.700 2.630 2.640 8,900 -0.02(-0.75%)
Mar 16, 2017 2.700 2.795 2.630 2.660 69,128 -0.08(-2.92%)
Mar 15, 2017 2.660 2.740 2.660 2.740 15,235 +0.04(+1.48%)
Mar 14, 2017 2.640 2.730 2.600 2.700 44,558 +0.05(+1.89%)
Mar 13, 2017 2.700 2.720 2.500 2.650 119,820 -0.10(-3.63%)
Mar 10, 2017 2.750 2.810 2.690 2.750 53,287 +0.03(+1.10%)
Mar 09, 2017 2.780 2.800 2.650 2.720 144,135 -0.08(-2.86%)
Mar 08, 2017 2.710 2.890 2.710 2.800 29,243 +0.07(+2.56%)
Mar 07, 2017 2.800 2.820 2.710 2.730 60,418 -0.07(-2.50%)
Mar 06, 2017 2.800 2.950 2.750 2.800 68,846 -0.05(-1.75%)
Mar 03, 2017 2.950 2.950 2.710 2.850 64,110 -0.03(-1.04%)
Mar 02, 2017 2.870 2.940 2.840 2.880 46,344 -0.01(-0.35%)
Mar 01, 2017 2.820 3.160 2.820 2.890 117,135 +0.07(+2.48%)
Feb 28, 2017 2.790 2.850 2.780 2.820 51,401 +0.04(+1.44%)
Feb 27, 2017 2.900 2.910 2.720 2.780 87,461 -0.09(-3.14%)
Feb 24, 2017 2.950 2.983 2.250 2.870 263,083 -0.13(-4.33%)
Feb 23, 2017 3.046 3.046 2.900 3.000 75,236 +0.01(+0.33%)
Feb 22, 2017 2.900 3.074 2.900 2.990 39,066 +0.07(+2.40%)
Feb 21, 2017 3.060 3.100 2.900 2.920 198,332 -0.18(-5.81%)
Feb 17, 2017 3.100 3.100 3.100 0 +0.01(+0.32%)
Feb 16, 2017 3.100 3.143 3.060 3.090 60,029 -0.04(-1.28%)
Feb 15, 2017 3.083 3.159 3.060 3.130 45,904 +0.06(+1.95%)
Feb 14, 2017 3.110 3.122 3.070 3.070 47,756 -0.05(-1.60%)
Feb 13, 2017 3.160 3.170 3.110 3.120 27,024 -0.03(-1.11%)
Feb 10, 2017 3.210 3.210 3.080 3.155 45,273 +0.05(+1.77%)
Feb 09, 2017 3.090 3.299 3.090 3.100 100,536 -0.02(-0.64%)
Feb 08, 2017 3.160 3.200 3.100 3.120 42,528 -0.05(-1.58%)
Feb 07, 2017 3.230 3.243 3.160 3.170 29,886 -0.06(-1.86%)
Feb 06, 2017 3.180 3.260 3.180 3.230 28,968 +0.00(+0.00%)
Feb 03, 2017 3.200 3.250 3.180 3.230 33,857 +0.06(+1.89%)
Feb 02, 2017 3.212 3.230 3.160 3.170 36,079 -0.04(-1.25%)
Feb 01, 2017 3.220 3.250 3.200 3.210 21,281 +0.00(+0.00%)
Jan 31, 2017 3.200 3.260 3.200 3.210 40,301 -0.04(-1.23%)
Jan 30, 2017 3.260 3.280 3.200 3.250 46,647 -0.04(-1.22%)
Jan 27, 2017 3.220 3.309 3.180 3.290 28,715 +0.00(+0.00%)
Jan 26, 2017 3.280 3.470 3.250 3.290 89,207 +0.09(+2.81%)
Jan 25, 2017 3.220 3.273 3.130 3.200 64,924 -0.05(-1.54%)
Jan 24, 2017 3.284 3.340 3.100 3.250 22,834 -0.03(-0.80%)
Jan 23, 2017 3.180 3.300 3.110 3.276 59,830 -0.01(-0.31%)
Jan 20, 2017 3.254 3.300 3.250 3.286 66,788 -0.00(-0.11%)
Jan 19, 2017 3.470 3.470 3.251 3.290 76,116 -0.13(-3.80%)
Jan 18, 2017 3.390 3.490 3.300 3.420 54,479 +0.01(+0.29%)
Jan 17, 2017 3.450 3.480 3.400 3.410 83,146 -0.04(-1.16%)
Jan 13, 2017 3.450 3.450 3.450 0 +0.02(+0.58%)
Jan 12, 2017 3.450 3.490 3.420 3.430 35,849 +0.03(+0.88%)
Jan 11, 2017 3.400 3.600 3.280 3.400 55,182 +0.10(+3.03%)
Jan 10, 2017 3.500 3.616 3.301 3.300 95,032 -0.21(-5.98%)
Jan 09, 2017 3.400 3.550 3.394 3.510 143,257 +0.10(+2.93%)
Jan 06, 2017 3.381 3.440 3.380 3.410 76,931 +0.03(+0.89%)
Jan 05, 2017 3.410 3.460 3.280 3.380 62,392 -0.01(-0.29%)
Jan 04, 2017 3.330 3.450 3.330 3.390 30,687 +0.05(+1.50%)
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.