Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.570 1.560 1.560 1.560 288,100 -0.05(-3.10%)
Aug 28, 2014 1.700 1.740 1.497 1.610 1,102,289 -0.07(-4.17%)
Aug 27, 2014 1.670 1.700 1.640 1.680 231,015 +0.00(+0.00%)
Aug 26, 2014 1.700 1.700 1.620 1.680 364,872 -0.04(-2.33%)
Aug 25, 2014 1.680 1.741 1.670 1.720 297,187 +0.04(+2.38%)
Aug 22, 2014 1.740 1.740 1.670 1.680 199,203 -0.05(-2.89%)
Aug 21, 2014 1.670 1.750 1.670 1.730 184,643 -0.02(-1.14%)
Aug 20, 2014 1.740 1.760 1.660 1.750 262,802 +0.08(+4.79%)
Aug 19, 2014 1.800 1.800 1.650 1.670 357,671 -0.07(-4.02%)
Aug 18, 2014 1.830 1.840 1.720 1.740 385,719 +0.00(+0.00%)
Aug 15, 2014 1.860 1.860 1.680 1.740 533,793 +0.02(+1.16%)
Aug 14, 2014 1.640 1.770 1.620 1.720 741,905 +0.08(+4.88%)
Aug 13, 2014 1.560 1.680 1.550 1.640 729,269 +0.15(+10.07%)
Aug 12, 2014 1.500 1.590 1.470 1.490 561,454 +0.01(+0.68%)
Aug 11, 2014 1.400 1.610 1.380 1.480 1,050,841 +0.06(+4.23%)
Aug 08, 2014 1.470 1.470 1.380 1.420 979,931 -0.07(-4.70%)
Aug 07, 2014 1.550 1.591 1.440 1.490 757,819 -0.05(-3.25%)
Aug 06, 2014 1.640 1.650 1.535 1.540 779,798 -0.09(-5.52%)
Aug 05, 2014 1.640 1.780 1.610 1.630 952,284 +0.02(+1.24%)
Aug 04, 2014 1.800 1.830 1.560 1.610 2,016,822 -0.23(-12.50%)
Aug 01, 2014 1.950 2.030 1.820 1.840 1,079,858 -0.08(-4.17%)
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%)
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.