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, 2022 7.000 7.400 6.850 7.370 82,429 +0.27(+3.80%)
May 27, 2022 7.220 7.440 7.000 7.100 46,200 -0.04(-0.56%)
May 26, 2022 7.170 7.235 7.136 7.140 23,334 -0.09(-1.24%)
May 25, 2022 7.090 7.230 6.960 7.230 19,535 +0.23(+3.29%)
May 24, 2022 7.000 7.030 6.925 7.000 16,657 -0.10(-1.41%)
May 23, 2022 7.050 7.200 6.930 7.100 63,942 -0.08(-1.11%)
May 20, 2022 7.490 7.490 7.100 7.180 28,411 -0.26(-3.49%)
May 19, 2022 7.200 7.570 7.174 7.440 108,883 +0.19(+2.62%)
May 18, 2022 7.000 7.250 6.970 7.250 102,357 +0.35(+5.07%)
May 17, 2022 6.650 7.000 6.610 6.900 33,612 +0.22(+3.29%)
May 16, 2022 6.597 6.866 6.588 6.680 20,502 +0.19(+2.93%)
May 13, 2022 6.190 6.520 6.190 6.490 123,013 +0.24(+3.84%)
May 12, 2022 6.190 6.420 6.090 6.250 107,988 +0.00(+0.00%)
May 11, 2022 6.500 6.500 6.200 6.250 102,067 -0.32(-4.87%)
May 10, 2022 6.350 6.570 6.300 6.570 72,796 +0.32(+5.12%)
May 09, 2022 6.150 6.290 6.000 6.250 100,125 +0.01(+0.16%)
May 06, 2022 6.320 6.400 6.120 6.240 46,557 -0.15(-2.35%)
May 05, 2022 6.800 6.800 6.370 6.390 86,619 -0.37(-5.47%)
May 04, 2022 6.850 7.000 6.687 6.760 81,874 -0.02(-0.29%)
May 03, 2022 6.850 6.980 6.757 6.780 34,920 -0.12(-1.74%)
May 02, 2022 6.984 6.990 6.750 6.900 9,852 -0.15(-2.13%)
Apr 29, 2022 6.900 7.050 6.793 7.050 68,712 +0.10(+1.44%)
Apr 28, 2022 7.030 7.030 6.670 6.950 71,243 -0.05(-0.71%)
Apr 27, 2022 7.160 7.220 6.790 7.000 114,331 -0.20(-2.78%)
Apr 26, 2022 7.330 7.330 7.161 7.200 59,839 -0.10(-1.37%)
Apr 25, 2022 7.200 7.350 7.180 7.300 53,932 +0.05(+0.69%)
Apr 22, 2022 7.260 7.320 7.130 7.250 60,951 +0.00(+0.00%)
Apr 21, 2022 7.300 7.480 7.240 7.250 80,052 +0.00(+0.00%)
Apr 20, 2022 7.250 7.450 7.200 7.250 89,435 +0.00(+0.00%)
Apr 19, 2022 7.250 7.330 7.215 7.250 85,238 -0.15(-2.03%)
Apr 18, 2022 7.300 7.540 6.890 7.400 75,043 +0.15(+2.07%)
Apr 14, 2022 7.190 7.350 7.190 7.250 71,067 +0.00(+0.00%)
Apr 13, 2022 7.330 7.350 7.190 7.250 76,750 +0.00(+0.00%)
Apr 12, 2022 7.340 7.350 7.230 7.250 91,170 +0.00(+0.00%)
Apr 11, 2022 7.410 7.430 7.210 7.250 65,156 +0.00(+0.00%)
Apr 08, 2022 7.440 7.500 7.189 7.250 95,318 -0.12(-1.63%)
Apr 07, 2022 7.320 7.430 7.188 7.370 49,963 +0.12(+1.66%)
Apr 06, 2022 7.370 7.370 7.090 7.250 63,787 -0.04(-0.55%)
Apr 05, 2022 7.380 7.380 7.200 7.290 46,792 -0.02(-0.27%)
Apr 04, 2022 7.200 7.470 7.008 7.310 95,703 +0.06(+0.83%)
Apr 01, 2022 7.190 7.640 6.400 7.250 83,942 +0.00(+0.00%)
Mar 31, 2022 7.800 7.800 7.200 7.250 111,319 +0.05(+0.69%)
Mar 30, 2022 7.260 7.400 7.200 7.200 62,629 -0.01(-0.14%)
Mar 29, 2022 7.170 7.315 7.170 7.210 35,247 -0.04(-0.55%)
Mar 28, 2022 7.150 7.250 7.100 7.250 33,132 +0.10(+1.40%)
Mar 25, 2022 7.189 7.250 7.108 7.150 29,096 -0.14(-1.99%)
Mar 24, 2022 7.180 7.450 7.100 7.295 21,832 +0.10(+1.46%)
Mar 23, 2022 7.200 7.460 7.190 7.190 8,020 -0.01(-0.14%)
Mar 22, 2022 7.190 7.500 7.065 7.200 45,857 -0.15(-2.04%)
Mar 21, 2022 7.490 7.500 7.319 7.350 12,508 +0.08(+1.10%)
Mar 18, 2022 7.530 7.660 7.270 7.270 81,852 -0.20(-2.68%)
Mar 17, 2022 7.390 7.550 7.380 7.470 49,327 +0.08(+1.08%)
Mar 16, 2022 7.290 7.550 7.290 7.390 36,672 +0.08(+1.03%)
Mar 15, 2022 7.280 7.360 7.080 7.315 18,696 -0.09(-1.15%)
Mar 14, 2022 7.270 7.400 7.118 7.400 34,599 +0.16(+2.21%)
Mar 11, 2022 7.190 7.300 6.990 7.240 50,873 +0.05(+0.70%)
Mar 10, 2022 7.240 7.250 7.100 7.190 56,580 -0.03(-0.42%)
Mar 09, 2022 7.040 7.290 6.780 7.220 29,462 +0.06(+0.84%)
Mar 08, 2022 7.020 7.334 6.880 7.160 30,581 +0.00(+0.00%)
Mar 07, 2022 7.090 7.280 7.041 7.160 42,832 +0.07(+0.99%)
Mar 04, 2022 6.880 7.250 6.880 7.090 35,354 -0.08(-1.12%)
Mar 03, 2022 6.895 7.500 6.895 7.170 41,986 -0.28(-3.76%)
Mar 02, 2022 7.230 7.490 7.230 7.450 13,588 +0.20(+2.76%)
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.