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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2017 2.690 2.700 2.600 2.650 48,477 -0.07(-2.57%)
May 30, 2017 2.800 2.800 2.700 2.720 55,064 -0.08(-2.94%)
May 26, 2017 2.810 2.850 2.750 2.803 25,224 +0.00(+0.09%)
May 25, 2017 3.000 3.000 2.800 2.800 47,896 -0.16(-5.41%)
May 24, 2017 2.877 2.965 2.800 2.960 70,099 +0.15(+5.34%)
May 23, 2017 3.060 3.100 2.810 2.810 95,701 -0.19(-6.33%)
May 22, 2017 2.850 3.139 2.846 3.000 351,139 +0.20(+7.14%)
May 19, 2017 2.560 2.860 2.550 2.800 190,630 +0.20(+7.69%)
May 18, 2017 2.630 2.670 2.550 2.600 92,466 +0.06(+2.36%)
May 17, 2017 2.570 2.570 2.440 2.540 35,184 -0.01(-0.39%)
May 16, 2017 2.560 2.684 2.443 2.550 64,018 -0.04(-1.54%)
May 15, 2017 2.530 2.600 2.400 2.590 73,630 +0.06(+2.38%)
May 12, 2017 2.540 2.540 2.480 2.530 55,658 +0.03(+1.19%)
May 11, 2017 2.490 2.535 2.380 2.500 31,778 +0.04(+1.63%)
May 10, 2017 2.520 2.550 2.420 2.460 56,784 -0.06(-2.38%)
May 09, 2017 2.550 2.550 2.500 2.520 14,527 -0.01(-0.40%)
May 08, 2017 2.520 2.560 2.381 2.530 46,579 +0.04(+1.61%)
May 05, 2017 2.520 2.520 2.450 2.490 65,571 -0.01(-0.40%)
May 04, 2017 2.540 2.540 2.350 2.500 104,407 -0.03(-1.19%)
May 03, 2017 2.582 2.582 2.520 2.530 9,733 -0.01(-0.39%)
May 02, 2017 2.600 2.730 2.520 2.540 71,195 -0.14(-5.22%)
May 01, 2017 2.620 2.720 2.610 2.680 32,439 +0.04(+1.52%)
Apr 28, 2017 2.700 2.740 2.580 2.640 47,349 -0.05(-1.86%)
Apr 27, 2017 2.700 2.740 2.670 2.690 38,141 -0.01(-0.37%)
Apr 26, 2017 2.650 2.740 2.650 2.700 60,239 +0.07(+2.66%)
Apr 25, 2017 2.570 2.690 2.570 2.630 24,284 +0.04(+1.54%)
Apr 24, 2017 2.570 2.730 2.552 2.590 58,231 +0.01(+0.58%)
Apr 21, 2017 2.580 2.610 2.540 2.575 28,820 -0.01(-0.58%)
Apr 20, 2017 2.510 2.760 2.510 2.590 75,080 +0.08(+3.19%)
Apr 19, 2017 2.520 2.600 2.510 2.510 5,949 -0.02(-0.79%)
Apr 18, 2017 2.550 2.560 2.480 2.530 60,609 -0.04(-1.56%)
Apr 17, 2017 2.580 2.590 2.566 2.570 15,792 +0.03(+1.18%)
Apr 13, 2017 2.520 2.580 2.500 2.540 17,203 +0.00(+0.00%)
Apr 12, 2017 2.490 2.600 2.490 2.540 49,766 +0.07(+2.83%)
Apr 11, 2017 2.460 2.650 2.450 2.470 47,495 -0.02(-0.80%)
Apr 10, 2017 2.580 2.630 2.470 2.490 56,382 -0.05(-1.97%)
Apr 07, 2017 2.510 2.758 2.500 2.540 52,123 +0.01(+0.40%)
Apr 06, 2017 2.520 2.664 2.510 2.530 74,692 +0.01(+0.40%)
Apr 05, 2017 2.600 2.642 2.520 2.520 115,534 -0.09(-3.45%)
Apr 04, 2017 2.700 2.750 2.610 2.610 70,044 -0.08(-2.97%)
Apr 03, 2017 2.810 2.820 2.650 2.690 79,706 -0.08(-2.89%)
Mar 31, 2017 2.660 2.810 2.640 2.770 63,349 +0.14(+5.32%)
Mar 30, 2017 2.660 2.670 2.600 2.630 21,328 +0.00(+0.00%)
Mar 29, 2017 2.590 2.650 2.590 2.630 18,649 +0.04(+1.54%)
Mar 28, 2017 2.610 2.620 2.550 2.590 43,606 +0.01(+0.39%)
Mar 27, 2017 2.560 2.600 2.550 2.580 76,884 +0.03(+1.18%)
Mar 24, 2017 2.520 2.630 2.520 2.550 43,685 -0.01(-0.39%)
Mar 23, 2017 2.602 2.730 2.540 2.560 89,112 -0.01(-0.39%)
Mar 22, 2017 2.650 2.680 2.530 2.570 22,399 -0.02(-0.77%)
Mar 21, 2017 2.600 2.773 2.550 2.590 86,631 -0.02(-0.77%)
Mar 20, 2017 2.600 2.660 2.580 2.610 89,621 -0.03(-1.14%)
Mar 17, 2017 2.670 2.700 2.630 2.640 8,900 -0.02(-0.75%)
Mar 16, 2017 2.700 2.795 2.630 2.660 69,128 -0.08(-2.92%)
Mar 15, 2017 2.660 2.740 2.660 2.740 15,235 +0.04(+1.48%)
Mar 14, 2017 2.640 2.730 2.600 2.700 44,558 +0.05(+1.89%)
Mar 13, 2017 2.700 2.720 2.500 2.650 119,820 -0.10(-3.63%)
Mar 10, 2017 2.750 2.810 2.690 2.750 53,287 +0.03(+1.10%)
Mar 09, 2017 2.780 2.800 2.650 2.720 144,135 -0.08(-2.86%)
Mar 08, 2017 2.710 2.890 2.710 2.800 29,243 +0.07(+2.56%)
Mar 07, 2017 2.800 2.820 2.710 2.730 60,418 -0.07(-2.50%)
Mar 06, 2017 2.800 2.950 2.750 2.800 68,846 -0.05(-1.75%)
Mar 03, 2017 2.950 2.950 2.710 2.850 64,110 -0.03(-1.04%)
Mar 02, 2017 2.870 2.940 2.840 2.880 46,344 -0.01(-0.35%)
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.