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

Edap Tms Sa ADR (NQ: EDAP )

7.040 -0.220 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2014 2.110 2.130 1.820 1.920 4,835,211 -1.50(-43.86%)
Jul 30, 2014 3.940 3.970 3.300 3.420 1,048,500 -0.27(-7.32%)
Jul 29, 2014 3.610 3.800 3.500 3.690 1,304,946 +0.04(+1.10%)
Jul 28, 2014 4.720 4.720 3.500 3.650 3,220,187 -1.23(-25.20%)
Jul 25, 2014 4.800 5.080 4.740 4.880 545,300 +0.10(+2.09%)
Jul 24, 2014 4.800 5.150 4.700 4.780 763,887 -0.02(-0.42%)
Jul 23, 2014 5.020 5.160 4.770 4.800 1,236,930 -0.34(-6.61%)
Jul 22, 2014 5.500 5.550 5.140 5.140 619,640 -0.29(-5.34%)
Jul 21, 2014 5.340 5.570 5.330 5.430 235,420 +0.02(+0.29%)
Jul 18, 2014 5.400 5.600 5.310 5.414 243,552 +0.05(+1.01%)
Jul 17, 2014 5.480 5.600 5.330 5.360 315,853 -0.15(-2.72%)
Jul 16, 2014 5.550 5.610 5.410 5.510 186,422 -0.05(-0.90%)
Jul 15, 2014 5.580 5.690 5.400 5.560 308,764 -0.05(-0.89%)
Jul 14, 2014 5.510 5.800 5.480 5.610 397,007 +0.10(+1.81%)
Jul 11, 2014 5.250 5.590 5.200 5.510 465,204 +0.31(+5.96%)
Jul 10, 2014 5.190 5.300 5.050 5.200 990,785 -0.23(-4.24%)
Jul 09, 2014 5.950 5.950 5.269 5.430 1,288,923 -0.39(-6.70%)
Jul 08, 2014 6.010 6.050 5.600 5.820 988,750 -0.15(-2.51%)
Jul 07, 2014 5.900 6.000 5.620 5.970 1,069,672 +0.20(+3.47%)
Jul 03, 2014 5.990 5.770 5.770 5.770 1,520,000 -0.05(-0.86%)
Jul 02, 2014 5.250 5.850 5.150 5.820 1,369,631 +0.57(+10.86%)
Jul 01, 2014 5.080 5.290 4.900 5.250 1,521,885 +0.27(+5.42%)
Jun 30, 2014 4.440 5.000 4.390 4.980 1,329,489 +0.54(+12.16%)
Jun 27, 2014 4.450 4.480 4.300 4.440 453,070 +0.04(+0.91%)
Jun 26, 2014 4.320 4.400 4.170 4.400 340,128 +0.11(+2.56%)
Jun 25, 2014 4.240 4.400 4.240 4.290 327,727 +0.05(+1.18%)
Jun 24, 2014 4.420 4.520 4.220 4.240 911,782 -0.18(-4.07%)
Jun 23, 2014 4.220 4.430 4.210 4.420 846,201 +0.20(+4.74%)
Jun 20, 2014 4.200 4.300 4.150 4.220 676,477 +0.05(+1.20%)
Jun 19, 2014 3.920 4.200 3.880 4.170 1,073,517 +0.29(+7.47%)
Jun 18, 2014 3.900 3.950 3.830 3.880 265,115 -0.02(-0.51%)
Jun 17, 2014 3.870 3.950 3.820 3.900 483,785 +0.03(+0.78%)
Jun 16, 2014 3.940 3.970 3.820 3.870 701,739 +0.04(+1.04%)
Jun 13, 2014 3.780 3.850 3.740 3.830 324,793 +0.05(+1.32%)
Jun 12, 2014 3.790 3.810 3.690 3.780 485,945 -0.01(-0.26%)
Jun 11, 2014 3.900 3.910 3.700 3.790 1,006,657 -0.10(-2.57%)
Jun 10, 2014 3.900 3.970 3.820 3.890 940,633 +0.19(+5.14%)
Jun 06, 2014 3.650 3.720 3.600 3.700 389,384 +0.07(+1.93%)
Jun 05, 2014 3.500 3.789 3.500 3.630 669,519 -0.02(-0.55%)
Jun 04, 2014 3.250 3.780 3.250 3.650 770,368 +0.38(+11.62%)
Jun 03, 2014 3.300 3.340 3.200 3.270 143,903 +0.00(+0.00%)
Jun 02, 2014 3.170 3.280 3.150 3.270 102,585 +0.07(+2.19%)
May 30, 2014 3.330 3.330 3.180 3.200 120,974 -0.08(-2.43%)
May 29, 2014 3.300 3.300 3.260 3.280 119,752 -0.03(-0.91%)
May 28, 2014 3.390 3.400 3.250 3.310 354,640 -0.18(-5.16%)
May 27, 2014 3.490 3.500 3.400 3.490 135,355 +0.11(+3.26%)
May 23, 2014 3.500 3.380 3.380 3.380 220,700 -0.12(-3.43%)
May 22, 2014 3.420 3.540 3.400 3.500 365,447 +0.13(+3.86%)
May 21, 2014 3.300 3.420 3.280 3.370 139,855 +0.07(+2.14%)
May 20, 2014 3.280 3.320 3.280 3.299 40,816 +0.02(+0.59%)
May 19, 2014 3.226 3.300 3.220 3.280 24,174 +0.01(+0.31%)
May 16, 2014 3.285 3.285 3.200 3.270 38,389 +0.01(+0.31%)
May 15, 2014 3.460 3.460 3.210 3.260 247,946 +0.15(+4.82%)
May 14, 2014 3.180 3.216 3.090 3.110 55,540 -0.08(-2.51%)
May 13, 2014 2.990 3.220 2.990 3.190 15,466 -0.01(-0.31%)
May 12, 2014 3.187 3.220 3.110 3.200 52,228 +0.04(+1.27%)
May 09, 2014 3.060 3.250 3.060 3.160 46,593 -0.06(-1.86%)
May 08, 2014 3.220 3.249 3.196 3.220 22,353 +0.02(+0.63%)
May 07, 2014 3.190 3.220 3.120 3.200 19,168 +0.05(+1.59%)
May 06, 2014 3.180 3.220 3.150 3.150 40,334 +0.01(+0.32%)
May 05, 2014 3.221 3.221 3.130 3.140 21,448 -0.07(-2.18%)
May 02, 2014 3.220 3.240 3.140 3.210 15,395 +0.01(+0.31%)
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.