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 (%)
Jul 31, 2015 3.650 3.760 3.640 3.740 74,542 +0.09(+2.47%)
Jul 30, 2015 3.580 3.650 3.570 3.650 16,309 +0.07(+1.96%)
Jul 29, 2015 3.600 3.721 3.542 3.580 16,455 +0.03(+0.85%)
Jul 28, 2015 3.720 3.790 3.500 3.550 105,961 -0.15(-4.05%)
Jul 27, 2015 3.800 3.800 3.680 3.700 127,106 -0.10(-2.63%)
Jul 24, 2015 3.800 3.880 3.710 3.800 155,351 +0.01(+0.26%)
Jul 23, 2015 3.650 3.830 3.620 3.790 152,194 +0.16(+4.41%)
Jul 22, 2015 3.510 3.679 3.500 3.630 63,879 +0.09(+2.54%)
Jul 21, 2015 3.520 3.700 3.450 3.540 299,504 +0.05(+1.43%)
Jul 20, 2015 3.520 3.520 3.460 3.490 20,940 -0.01(-0.29%)
Jul 17, 2015 3.470 3.520 3.470 3.500 17,667 +0.03(+0.86%)
Jul 16, 2015 3.490 3.540 3.460 3.470 31,359 +0.04(+1.17%)
Jul 15, 2015 3.450 3.490 3.390 3.430 55,851 -0.04(-1.15%)
Jul 14, 2015 3.500 3.520 3.450 3.470 59,823 +0.04(+1.17%)
Jul 13, 2015 3.500 3.500 3.430 3.430 47,067 -0.05(-1.44%)
Jul 10, 2015 3.479 3.480 3.400 3.480 23,575 +0.08(+2.35%)
Jul 09, 2015 3.460 3.480 3.320 3.400 33,456 +0.05(+1.49%)
Jul 08, 2015 3.240 3.520 3.240 3.350 72,881 -0.04(-1.18%)
Jul 07, 2015 3.380 3.500 3.280 3.390 81,858 +0.02(+0.59%)
Jul 06, 2015 3.260 3.400 3.260 3.370 37,747 +0.11(+3.37%)
Jul 02, 2015 3.400 3.260 3.260 3.260 20,800 +0.00(+0.00%)
Jul 01, 2015 3.260 3.396 3.230 3.260 32,828 +0.01(+0.31%)
Jun 30, 2015 3.393 3.406 3.190 3.250 39,941 +0.03(+0.93%)
Jun 29, 2015 3.270 3.348 3.200 3.220 43,028 -0.15(-4.45%)
Jun 26, 2015 3.557 3.560 3.020 3.370 60,481 -0.14(-3.99%)
Jun 25, 2015 3.493 3.520 3.470 3.510 24,880 +0.03(+0.86%)
Jun 24, 2015 3.520 3.566 3.450 3.480 25,587 -0.01(-0.29%)
Jun 23, 2015 3.520 3.550 3.400 3.490 18,847 +0.01(+0.29%)
Jun 22, 2015 3.550 3.639 3.410 3.480 83,959 -0.01(-0.29%)
Jun 19, 2015 3.467 3.490 3.370 3.490 50,485 +0.09(+2.65%)
Jun 18, 2015 3.410 3.500 3.350 3.400 98,277 +0.02(+0.59%)
Jun 17, 2015 3.320 3.447 3.320 3.380 38,289 +0.03(+0.90%)
Jun 16, 2015 3.310 3.450 3.310 3.350 35,877 +0.03(+0.90%)
Jun 15, 2015 3.438 3.438 3.310 3.320 45,487 -0.05(-1.48%)
Jun 12, 2015 3.473 3.480 3.350 3.370 43,954 -0.08(-2.32%)
Jun 11, 2015 3.500 3.500 3.340 3.450 32,933 -0.05(-1.43%)
Jun 10, 2015 3.594 3.594 3.500 3.500 39,747 -0.01(-0.28%)
Jun 09, 2015 3.550 3.550 3.450 3.510 51,605 +0.01(+0.29%)
Jun 08, 2015 3.570 3.570 3.420 3.500 57,414 -0.04(-1.17%)
Jun 05, 2015 3.390 3.660 3.360 3.541 50,290 +0.15(+4.46%)
Jun 04, 2015 3.500 3.560 3.370 3.390 86,434 -0.17(-4.78%)
Jun 03, 2015 3.590 3.690 3.500 3.560 179,241 +0.04(+1.14%)
Jun 02, 2015 3.520 3.630 3.450 3.520 210,855 +0.11(+3.23%)
Jun 01, 2015 3.270 3.462 3.215 3.410 66,081 +0.06(+1.79%)
May 29, 2015 3.110 3.440 3.110 3.350 136,750 +0.17(+5.35%)
May 28, 2015 3.103 3.210 3.000 3.180 41,846 +0.12(+3.92%)
May 27, 2015 3.212 3.212 3.000 3.060 32,140 +0.05(+1.61%)
May 26, 2015 3.110 3.167 3.000 3.012 58,531 -0.14(-4.39%)
May 22, 2015 3.210 3.150 3.150 3.150 27,400 -0.08(-2.48%)
May 21, 2015 3.250 3.299 3.180 3.230 115,459 -0.06(-1.82%)
May 20, 2015 3.220 3.303 3.220 3.290 47,427 +0.06(+1.86%)
May 19, 2015 3.170 3.340 3.110 3.230 97,710 +0.08(+2.54%)
May 18, 2015 3.000 3.150 3.000 3.150 53,396 +0.19(+6.42%)
May 15, 2015 2.861 3.020 2.861 2.960 49,049 +0.06(+2.07%)
May 14, 2015 3.072 3.072 2.850 2.900 27,144 +0.03(+1.05%)
May 13, 2015 3.078 3.078 2.810 2.870 143,687 -0.03(-1.03%)
May 12, 2015 2.900 3.090 2.840 2.900 135,924 +0.04(+1.40%)
May 11, 2015 2.930 2.999 2.830 2.860 43,398 -0.05(-1.72%)
May 08, 2015 2.820 2.920 2.770 2.910 36,721 +0.09(+3.19%)
May 07, 2015 2.994 3.020 2.590 2.820 384,480 -0.15(-5.05%)
May 06, 2015 2.950 3.079 2.909 2.970 47,568 -0.02(-0.67%)
May 05, 2015 2.980 3.020 2.910 2.990 69,491 -0.01(-0.33%)
May 04, 2015 3.060 3.090 2.900 3.000 68,662 -0.09(-2.91%)
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.