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 (%)
Sep 30, 2015 5.700 5.780 5.510 5.590 156,800 -0.09(-1.58%)
Sep 29, 2015 5.810 5.810 5.500 5.680 265,736 -0.10(-1.73%)
Sep 28, 2015 5.720 6.000 5.526 5.780 837,011 +0.13(+2.30%)
Sep 25, 2015 5.200 5.800 5.200 5.650 1,606,344 +0.45(+8.65%)
Sep 24, 2015 4.910 5.200 4.880 5.200 577,311 +0.31(+6.34%)
Sep 23, 2015 4.760 4.920 4.660 4.890 276,494 +0.18(+3.82%)
Sep 22, 2015 4.550 4.760 4.450 4.710 112,116 +0.09(+1.95%)
Sep 21, 2015 4.920 4.920 4.500 4.620 224,153 -0.25(-5.13%)
Sep 18, 2015 4.500 4.870 4.490 4.870 193,020 +0.19(+4.06%)
Sep 17, 2015 4.750 4.880 4.650 4.680 218,251 -0.05(-1.06%)
Sep 16, 2015 4.750 4.850 4.650 4.730 245,426 +0.08(+1.72%)
Sep 15, 2015 4.980 5.000 4.560 4.650 351,903 -0.30(-6.06%)
Sep 14, 2015 4.990 4.990 4.510 4.950 338,577 +0.50(+11.24%)
Sep 11, 2015 4.190 4.450 4.080 4.450 289,296 +0.26(+6.21%)
Sep 10, 2015 3.880 4.350 3.840 4.190 712,830 +0.41(+10.85%)
Sep 09, 2015 3.650 3.780 3.650 3.780 207,497 +0.13(+3.56%)
Sep 08, 2015 3.620 3.680 3.550 3.650 35,026 +0.06(+1.67%)
Sep 04, 2015 3.500 3.590 3.590 3.590 13,500 +0.07(+1.99%)
Sep 03, 2015 3.620 3.681 3.510 3.520 30,818 -0.10(-2.76%)
Sep 02, 2015 3.700 3.700 3.610 3.620 22,068 -0.02(-0.55%)
Sep 01, 2015 3.660 3.747 3.600 3.640 38,546 -0.01(-0.27%)
Aug 31, 2015 3.520 3.650 3.420 3.650 67,181 +0.05(+1.39%)
Aug 28, 2015 3.660 3.660 3.500 3.600 32,251 +0.01(+0.28%)
Aug 27, 2015 3.800 3.800 3.460 3.590 129,461 +0.14(+4.06%)
Aug 26, 2015 3.230 3.590 3.230 3.450 193,892 +0.15(+4.55%)
Aug 25, 2015 3.180 3.350 3.170 3.300 108,023 +0.26(+8.55%)
Aug 24, 2015 2.760 3.100 2.760 3.040 72,622 -0.05(-1.62%)
Aug 21, 2015 3.400 3.450 2.990 3.090 205,978 -0.36(-10.43%)
Aug 20, 2015 3.500 3.501 3.450 3.450 46,835 -0.05(-1.43%)
Aug 19, 2015 3.520 3.570 3.500 3.500 19,084 -0.04(-1.13%)
Aug 18, 2015 3.520 3.611 3.520 3.540 7,889 -0.11(-3.01%)
Aug 17, 2015 3.600 3.661 3.500 3.650 38,599 -0.06(-1.62%)
Aug 14, 2015 3.750 3.800 3.660 3.710 15,824 -0.01(-0.27%)
Aug 13, 2015 3.714 3.750 3.580 3.720 22,936 +0.03(+0.81%)
Aug 12, 2015 3.500 3.800 3.500 3.690 189,855 +0.24(+6.96%)
Aug 11, 2015 3.464 3.480 3.450 3.450 69,668 -0.04(-1.15%)
Aug 10, 2015 3.550 3.571 3.450 3.490 27,270 -0.07(-1.97%)
Aug 07, 2015 3.749 3.749 3.520 3.560 26,056 -0.09(-2.47%)
Aug 06, 2015 3.720 3.800 3.580 3.650 78,469 -0.07(-1.88%)
Aug 05, 2015 3.668 3.770 3.590 3.720 55,140 +0.20(+5.68%)
Aug 04, 2015 3.640 3.770 3.520 3.520 42,059 -0.10(-2.76%)
Aug 03, 2015 3.780 3.780 3.560 3.620 36,296 -0.12(-3.21%)
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%)
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.