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

EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (NQ: EDAP )

2.190 -0.030 (-1.35%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.240 2.240 2.180 2.190 21,292 -0.03(-1.35%)
Dec 23, 2024 2.180 2.281 2.170 2.220 103,977 +0.03(+1.37%)
Dec 20, 2024 2.190 2.280 2.180 2.190 40,596 -0.01(-0.45%)
Dec 19, 2024 2.170 2.280 2.170 2.200 28,540 +0.04(+1.85%)
Dec 18, 2024 2.320 2.470 2.160 2.160 44,225 -0.30(-12.20%)
Dec 17, 2024 2.220 2.470 2.220 2.460 203,068 +0.23(+10.31%)
Dec 16, 2024 2.210 2.300 2.200 2.230 128,862 +0.03(+1.36%)
Dec 13, 2024 2.150 2.240 2.150 2.200 36,280 +0.00(+0.00%)
Dec 12, 2024 2.150 2.265 2.150 2.200 57,003 -0.02(-0.90%)
Dec 11, 2024 2.240 2.290 2.170 2.220 3,184,082 -0.07(-3.06%)
Dec 10, 2024 2.300 2.332 2.210 2.290 49,592 +0.02(+0.88%)
Dec 09, 2024 2.180 2.430 2.180 2.270 62,725 +0.08(+3.89%)
Dec 06, 2024 2.270 2.327 2.140 2.185 127,557 -0.13(-5.82%)
Dec 05, 2024 2.300 2.340 2.270 2.320 69,021 +0.00(+0.00%)
Dec 04, 2024 2.500 2.667 2.300 2.320 81,752 -0.15(-5.88%)
Dec 03, 2024 2.460 2.480 2.360 2.465 55,104 -0.01(-0.20%)
Dec 02, 2024 2.470 2.500 2.350 2.470 45,550 +0.03(+1.23%)
Nov 29, 2024 2.290 2.440 2.290 2.440 61,235 +0.03(+1.24%)
Nov 27, 2024 2.370 2.410 2.320 2.410 47,629 +0.04(+1.69%)
Nov 26, 2024 2.520 2.600 2.320 2.370 125,412 -0.10(-4.05%)
Nov 25, 2024 2.490 2.600 2.460 2.470 74,372 +0.00(+0.00%)
Nov 22, 2024 2.410 2.570 2.410 2.470 32,277 -0.02(-0.80%)
Nov 21, 2024 2.470 2.620 2.450 2.490 53,225 +0.04(+1.63%)
Nov 20, 2024 2.430 2.669 2.394 2.450 56,567 +0.06(+2.51%)
Nov 19, 2024 2.350 2.620 2.350 2.390 79,781 +0.03(+1.27%)
Nov 18, 2024 2.470 2.639 2.340 2.360 78,779 -0.09(-3.67%)
Nov 15, 2024 2.540 2.570 2.411 2.450 46,988 -0.07(-2.78%)
Nov 14, 2024 2.600 2.600 2.450 2.520 38,377 -0.11(-4.18%)
Nov 13, 2024 2.620 2.650 2.500 2.630 44,257 -0.01(-0.38%)
Nov 12, 2024 2.540 2.660 2.524 2.640 54,433 +0.10(+3.94%)
Nov 11, 2024 2.620 2.723 2.470 2.540 39,438 -0.02(-0.97%)
Nov 08, 2024 2.650 2.650 2.420 2.565 100,295 -0.17(-6.04%)
Nov 07, 2024 2.750 2.877 2.720 2.730 24,022 -0.10(-3.70%)
Nov 06, 2024 2.820 2.910 2.761 2.835 26,698 +0.08(+2.72%)
Nov 05, 2024 2.700 2.870 2.700 2.760 3,143,284 +0.07(+2.60%)
Nov 04, 2024 2.800 2.855 2.650 2.690 62,170 -0.17(-5.94%)
Nov 01, 2024 2.970 2.970 2.830 2.860 23,784 -0.04(-1.38%)
Oct 31, 2024 2.940 3.040 2.800 2.900 64,790 -0.09(-3.01%)
Oct 30, 2024 2.990 3.030 2.965 2.990 35,742 -0.01(-0.33%)
Oct 29, 2024 2.930 3.000 2.850 3.000 24,568 +0.10(+3.45%)
Oct 28, 2024 2.760 3.080 2.705 2.900 90,195 +0.17(+6.23%)
Oct 25, 2024 2.490 2.760 2.490 2.730 28,281 +0.21(+8.33%)
Oct 24, 2024 2.380 2.570 2.380 2.520 25,842 +0.11(+4.56%)
Oct 23, 2024 2.600 2.689 2.270 2.410 95,041 -0.21(-7.84%)
Oct 22, 2024 2.736 2.800 2.590 2.615 125,713 -0.14(-5.25%)
Oct 21, 2024 2.660 2.800 2.610 2.760 55,056 +0.05(+1.85%)
Oct 18, 2024 2.605 2.730 2.605 2.710 43,637 +0.06(+2.26%)
Oct 17, 2024 2.740 2.740 2.600 2.650 36,397 -0.08(-2.93%)
Oct 16, 2024 2.760 2.760 2.690 2.730 43,041 -0.02(-0.73%)
Oct 15, 2024 2.660 2.822 2.650 2.750 42,529 +0.05(+1.85%)
Oct 14, 2024 2.660 2.700 2.580 2.700 42,343 +0.08(+3.05%)
Oct 11, 2024 2.580 2.670 2.555 2.620 66,670 +0.00(+0.00%)
Oct 10, 2024 2.580 2.740 2.566 2.620 22,410 +0.00(+0.00%)
Oct 09, 2024 2.640 2.730 2.602 2.620 60,195 -0.06(-2.24%)
Oct 08, 2024 2.810 2.819 2.605 2.680 22,016 -0.01(-0.37%)
Oct 07, 2024 2.700 2.710 2.597 2.690 33,573 +0.05(+1.89%)
Oct 04, 2024 2.507 2.640 2.460 2.640 87,045 +0.06(+2.33%)
Oct 03, 2024 2.615 2.615 2.450 2.580 69,103 -0.05(-1.90%)
Oct 02, 2024 2.650 2.740 2.590 2.630 23,158 -0.08(-2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.