Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

5.870 +0.020 (+0.34%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 5.890 5.930 5.470 5.870 64,671 +0.02(+0.34%)
May 28, 2024 6.040 6.140 5.740 5.850 40,866 -0.27(-4.41%)
May 24, 2024 6.030 6.140 6.000 6.120 10,630 +0.21(+3.55%)
May 23, 2024 6.000 6.220 5.910 5.910 18,089 -0.11(-1.83%)
May 22, 2024 5.930 6.285 5.930 6.020 36,669 +0.01(+0.17%)
May 21, 2024 6.280 6.580 5.860 6.010 132,820 -0.22(-3.53%)
May 20, 2024 6.640 6.699 6.230 6.230 62,064 -0.48(-7.15%)
May 17, 2024 6.905 6.905 6.660 6.710 22,098 -0.18(-2.61%)
May 16, 2024 6.940 7.000 6.800 6.890 37,685 +0.01(+0.15%)
May 15, 2024 6.980 7.080 6.820 6.880 38,020 -0.01(-0.15%)
May 14, 2024 7.060 7.100 6.660 6.890 61,683 -0.21(-2.96%)
May 13, 2024 7.000 7.110 6.900 7.100 9,224 +0.00(+0.00%)
May 10, 2024 7.080 7.140 7.000 7.100 43,556 +0.03(+0.42%)
May 09, 2024 7.140 7.300 7.032 7.070 21,772 -0.03(-0.42%)
May 08, 2024 7.140 7.190 7.000 7.100 10,018 +0.00(+0.00%)
May 07, 2024 7.050 7.150 7.030 7.100 10,996 +0.02(+0.28%)
May 06, 2024 7.130 7.360 7.070 7.080 28,188 -0.06(-0.84%)
May 03, 2024 7.220 7.350 7.140 7.140 30,482 -0.20(-2.72%)
May 02, 2024 7.060 7.400 7.060 7.340 6,335 +0.24(+3.38%)
May 01, 2024 7.180 7.270 6.980 7.100 27,158 +0.06(+0.85%)
Apr 30, 2024 7.150 7.263 7.040 7.040 8,852 -0.22(-3.03%)
Apr 29, 2024 7.193 7.360 7.030 7.260 31,597 -0.02(-0.27%)
Apr 26, 2024 7.100 7.340 6.990 7.280 63,516 -0.12(-1.62%)
Apr 25, 2024 6.900 7.400 6.850 7.400 48,524 +0.56(+8.19%)
Apr 24, 2024 7.081 7.081 6.810 6.840 46,607 -0.25(-3.53%)
Apr 23, 2024 7.000 7.278 7.000 7.090 18,010 -0.06(-0.84%)
Apr 22, 2024 7.350 7.370 7.100 7.150 22,742 -0.11(-1.52%)
Apr 19, 2024 7.020 7.380 7.020 7.260 6,701 +0.13(+1.82%)
Apr 18, 2024 7.450 7.730 7.070 7.130 68,828 -0.23(-3.13%)
Apr 17, 2024 7.440 7.470 7.320 7.360 12,620 +0.06(+0.82%)
Apr 16, 2024 7.300 7.480 7.300 7.300 24,266 -0.13(-1.75%)
Apr 15, 2024 7.500 7.560 7.430 7.430 25,787 -0.14(-1.85%)
Apr 12, 2024 7.810 7.880 7.500 7.570 37,785 -0.27(-3.44%)
Apr 11, 2024 8.200 8.300 7.740 7.840 34,840 -0.43(-5.20%)
Apr 10, 2024 8.490 8.500 8.240 8.270 19,344 -0.23(-2.71%)
Apr 09, 2024 8.240 8.500 8.240 8.500 35,371 +0.16(+1.92%)
Apr 08, 2024 8.050 8.440 7.940 8.340 101,912 +0.19(+2.33%)
Apr 05, 2024 7.940 8.250 7.850 8.150 62,669 +0.23(+2.90%)
Apr 04, 2024 7.760 7.920 7.760 7.920 28,551 +0.15(+1.93%)
Apr 03, 2024 7.570 7.840 7.550 7.770 41,206 +0.20(+2.64%)
Apr 02, 2024 7.510 7.650 7.450 7.570 32,585 +0.01(+0.13%)
Apr 01, 2024 7.580 7.590 7.390 7.560 69,296 +0.21(+2.86%)
Mar 28, 2024 7.100 7.350 7.080 7.350 58,411 +0.25(+3.52%)
Mar 27, 2024 7.110 7.188 6.810 7.100 182,138 -0.20(-2.74%)
Mar 26, 2024 7.290 7.380 7.250 7.300 22,202 -0.10(-1.35%)
Mar 25, 2024 7.430 7.548 7.350 7.400 53,574 -0.00(-0.07%)
Mar 22, 2024 7.370 7.440 7.340 7.405 12,010 +0.00(+0.07%)
Mar 21, 2024 7.550 7.580 7.390 7.400 11,921 -0.14(-1.86%)
Mar 20, 2024 7.570 7.640 7.388 7.540 24,375 -0.01(-0.13%)
Mar 19, 2024 7.240 7.550 7.240 7.550 38,227 +0.29(+3.99%)
Mar 18, 2024 7.450 7.570 7.240 7.260 8,829 -0.24(-3.20%)
Mar 15, 2024 7.310 7.730 7.300 7.500 16,819 +0.13(+1.76%)
Mar 14, 2024 7.500 7.500 7.283 7.370 32,374 -0.16(-2.17%)
Mar 13, 2024 7.302 7.650 7.302 7.534 31,741 +0.09(+1.26%)
Mar 12, 2024 7.300 7.500 7.220 7.440 11,261 +0.05(+0.68%)
Mar 11, 2024 7.380 7.490 7.280 7.390 19,631 -0.11(-1.47%)
Mar 08, 2024 7.530 7.650 7.500 7.500 23,661 -0.02(-0.27%)
Mar 07, 2024 7.530 7.610 7.250 7.520 39,660 -0.11(-1.44%)
Mar 06, 2024 7.840 7.970 7.624 7.630 51,886 -0.15(-1.93%)
Mar 05, 2024 7.010 7.949 7.010 7.780 99,693 +0.18(+2.37%)
Mar 04, 2024 7.600 7.690 7.000 7.600 157,390 +0.80(+11.76%)
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.