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 (%)
Jan 31, 2018 2.650 2.670 2.550 2.570 60,627 -0.05(-1.91%)
Jan 30, 2018 2.710 2.710 2.600 2.620 91,937 -0.05(-1.87%)
Jan 29, 2018 2.690 2.726 2.600 2.670 55,214 -0.03(-1.02%)
Jan 26, 2018 2.740 2.749 2.656 2.698 36,045 -0.00(-0.09%)
Jan 25, 2018 2.790 2.790 2.650 2.700 89,309 -0.03(-1.10%)
Jan 24, 2018 2.700 2.745 2.700 2.730 25,249 +0.01(+0.37%)
Jan 23, 2018 2.750 2.800 2.690 2.720 45,553 +0.01(+0.37%)
Jan 22, 2018 2.710 2.780 2.690 2.710 51,494 +0.01(+0.37%)
Jan 19, 2018 2.710 2.765 2.614 2.700 73,809 -0.02(-0.74%)
Jan 18, 2018 2.800 2.820 2.716 2.720 54,194 -0.03(-1.09%)
Jan 17, 2018 2.860 2.860 2.700 2.750 31,918 -0.06(-2.12%)
Jan 16, 2018 2.680 2.860 2.680 2.809 152,187 +0.16(+6.01%)
Jan 12, 2018 2.650 2.650 2.650 0 -0.06(-2.21%)
Jan 11, 2018 2.690 2.720 2.630 2.710 69,031 +0.01(+0.37%)
Jan 10, 2018 2.680 2.700 2.680 2.700 8,790 +0.01(+0.41%)
Jan 09, 2018 2.680 2.750 2.680 2.689 35,846 -0.00(-0.04%)
Jan 08, 2018 2.760 2.780 2.650 2.690 53,359 -0.10(-3.58%)
Jan 05, 2018 2.750 2.810 2.730 2.790 36,517 +0.03(+1.09%)
Jan 04, 2018 2.680 2.840 2.680 2.760 19,939 +0.05(+1.85%)
Jan 03, 2018 2.800 2.850 2.700 2.710 68,111 -0.15(-5.21%)
Jan 02, 2018 2.850 2.870 2.859 44,729 -0.01(-0.38%)
Dec 29, 2017 2.870 2.870 2.870 0 +0.22(+8.30%)
Dec 28, 2017 2.650 2.710 2.600 2.650 258,755 -0.05(-1.84%)
Dec 27, 2017 2.645 2.740 2.645 2.700 61,515 +0.04(+1.49%)
Dec 26, 2017 2.700 2.770 2.640 2.660 41,697 -0.04(-1.48%)
Dec 22, 2017 2.723 2.791 2.700 2.700 47,450 +0.00(+0.00%)
Dec 21, 2017 2.730 2.840 2.700 2.700 87,687 -0.07(-2.53%)
Dec 20, 2017 2.770 2.810 2.760 2.770 162,724 -0.02(-0.54%)
Dec 19, 2017 2.850 2.860 2.740 2.785 112,200 -0.06(-2.28%)
Dec 18, 2017 2.980 2.980 2.830 2.850 45,915 -0.06(-2.06%)
Dec 15, 2017 2.960 2.960 2.850 2.910 66,267 +0.02(+0.69%)
Dec 14, 2017 2.950 3.030 2.890 2.890 73,041 +0.01(+0.34%)
Dec 13, 2017 2.860 2.934 2.860 2.880 17,749 +0.02(+0.70%)
Dec 12, 2017 2.890 2.890 2.840 2.860 46,413 -0.01(-0.35%)
Dec 11, 2017 2.900 2.900 2.860 2.870 41,184 +0.00(+0.07%)
Dec 08, 2017 2.890 2.905 2.850 2.868 59,181 +0.01(+0.28%)
Dec 07, 2017 2.901 2.901 2.860 2.860 14,222 -0.02(-0.69%)
Dec 06, 2017 2.930 2.930 2.880 2.880 30,455 -0.04(-1.37%)
Dec 05, 2017 2.899 2.920 2.899 2.920 34,989 +0.00(+0.00%)
Dec 04, 2017 2.940 2.950 2.895 2.920 40,234 -0.03(-1.02%)
Dec 01, 2017 2.970 3.014 2.940 2.950 62,777 -0.05(-1.67%)
Nov 30, 2017 3.000 3.010 3.000 3.000 29,026 +0.02(+0.67%)
Nov 29, 2017 2.960 3.022 2.960 2.980 12,015 -0.02(-0.67%)
Nov 28, 2017 3.050 3.050 2.980 3.000 18,607 -0.03(-0.99%)
Nov 27, 2017 3.080 3.100 2.980 3.030 44,574 -0.07(-2.26%)
Nov 24, 2017 3.100 3.100 3.010 3.100 43,266 +0.01(+0.32%)
Nov 22, 2017 2.900 3.120 2.900 3.090 49,914 +0.18(+6.19%)
Nov 21, 2017 2.920 2.990 2.900 2.910 33,036 -0.03(-1.02%)
Nov 20, 2017 2.972 3.022 2.910 2.940 113,698 -0.03(-1.01%)
Nov 17, 2017 3.010 3.038 2.960 2.970 41,775 -0.08(-2.62%)
Nov 16, 2017 2.940 3.130 2.900 3.050 112,567 +0.01(+0.35%)
Nov 15, 2017 2.970 3.143 2.970 3.039 40,421 +0.06(+2.00%)
Nov 14, 2017 3.070 3.180 2.961 2.980 39,869 -0.09(-2.93%)
Nov 13, 2017 2.921 3.140 2.921 3.070 61,736 +0.15(+5.14%)
Nov 10, 2017 2.920 2.990 2.920 2.920 26,155 -0.01(-0.34%)
Nov 09, 2017 2.950 2.970 2.910 2.930 24,154 -0.00(-0.00%)
Nov 08, 2017 3.010 3.100 2.930 2.930 36,791 -0.07(-2.33%)
Nov 07, 2017 2.920 3.010 2.910 3.000 33,971 +0.08(+2.74%)
Nov 06, 2017 2.900 2.980 2.900 2.920 26,308 +0.00(+0.00%)
Nov 03, 2017 2.960 2.960 2.900 2.920 12,300 -0.03(-1.02%)
Nov 02, 2017 3.006 3.020 2.950 2.950 35,998 -0.07(-2.32%)
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.