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 UNCHANGED
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 (%)
Feb 29, 2016 4.190 4.190 4.030 4.055 52,601 -0.16(-3.68%)
Feb 26, 2016 4.410 4.500 4.200 4.210 55,504 -0.09(-2.09%)
Feb 25, 2016 3.810 4.420 3.810 4.300 194,228 +0.47(+12.27%)
Feb 24, 2016 3.700 3.880 3.650 3.830 38,021 -0.06(-1.54%)
Feb 23, 2016 3.770 3.930 3.710 3.890 36,853 +0.14(+3.73%)
Feb 22, 2016 3.780 3.890 3.730 3.750 14,546 +0.04(+1.08%)
Feb 19, 2016 3.680 3.800 3.680 3.710 31,502 +0.00(+0.00%)
Feb 18, 2016 3.930 3.940 3.640 3.710 58,578 -0.18(-4.63%)
Feb 17, 2016 3.682 3.910 3.590 3.890 73,319 +0.31(+8.66%)
Feb 16, 2016 3.420 3.620 3.420 3.580 49,213 +0.13(+3.77%)
Feb 12, 2016 3.510 3.450 3.450 3.450 31,600 -0.04(-1.15%)
Feb 11, 2016 3.494 3.510 3.370 3.490 51,469 -0.03(-0.85%)
Feb 10, 2016 3.569 3.690 3.500 3.520 8,457 +0.01(+0.28%)
Feb 09, 2016 3.520 3.520 3.410 3.510 45,737 +0.07(+2.03%)
Feb 08, 2016 3.520 3.550 3.400 3.440 119,805 -0.13(-3.64%)
Feb 05, 2016 3.540 3.750 3.540 3.570 67,745 +0.02(+0.56%)
Feb 04, 2016 3.570 3.640 3.450 3.550 56,054 -0.05(-1.39%)
Feb 03, 2016 3.490 3.790 3.410 3.600 97,483 +0.10(+2.86%)
Feb 02, 2016 3.520 3.520 3.450 3.500 19,534 -0.06(-1.69%)
Feb 01, 2016 3.500 3.580 3.454 3.560 66,637 +0.02(+0.56%)
Jan 29, 2016 3.550 3.690 3.500 3.540 96,579 +0.02(+0.57%)
Jan 28, 2016 3.700 3.700 3.490 3.520 46,829 -0.14(-3.83%)
Jan 27, 2016 3.840 3.875 3.600 3.660 89,751 -0.18(-4.69%)
Jan 26, 2016 3.830 3.983 3.750 3.840 46,374 +0.05(+1.32%)
Jan 25, 2016 4.360 4.360 3.730 3.790 122,402 -0.12(-3.07%)
Jan 22, 2016 3.650 3.910 3.640 3.910 196,012 +0.42(+12.03%)
Jan 21, 2016 3.380 3.500 3.300 3.490 87,009 +0.11(+3.25%)
Jan 20, 2016 3.360 3.380 3.250 3.380 129,600 -0.02(-0.59%)
Jan 19, 2016 3.340 3.420 3.210 3.400 204,154 +0.19(+5.92%)
Jan 15, 2016 3.310 3.210 3.210 3.210 99,200 -0.10(-3.02%)
Jan 14, 2016 3.210 3.380 3.150 3.310 118,898 +0.08(+2.48%)
Jan 13, 2016 3.310 3.340 3.120 3.230 165,514 -0.11(-3.29%)
Jan 12, 2016 3.550 3.878 2.890 3.340 900,062 -0.23(-6.44%)
Jan 11, 2016 3.780 3.800 3.510 3.570 200,790 -0.23(-6.05%)
Jan 08, 2016 3.880 4.000 3.700 3.800 69,364 -0.02(-0.52%)
Jan 07, 2016 3.960 3.980 3.690 3.820 136,381 -0.17(-4.26%)
Jan 06, 2016 4.010 4.120 3.810 3.990 212,961 -0.01(-0.25%)
Jan 05, 2016 4.000 4.109 3.980 4.000 34,924 +0.03(+0.75%)
Jan 04, 2016 4.150 4.208 3.950 3.970 124,668 -0.16(-3.87%)
Dec 31, 2015 4.210 4.130 4.130 4.130 94,100 -0.11(-2.59%)
Dec 30, 2015 4.200 4.300 4.164 4.240 71,664 +0.02(+0.47%)
Dec 29, 2015 4.360 4.450 4.220 4.220 91,730 -0.13(-2.99%)
Dec 28, 2015 4.430 4.540 4.320 4.350 69,641 -0.08(-1.81%)
Dec 24, 2015 4.520 4.430 4.430 4.430 26,300 -0.07(-1.56%)
Dec 23, 2015 4.490 4.670 4.490 4.500 94,010 -0.02(-0.44%)
Dec 22, 2015 4.540 4.700 4.460 4.520 98,463 -0.02(-0.44%)
Dec 21, 2015 4.330 4.550 4.327 4.540 132,867 +0.31(+7.33%)
Dec 18, 2015 4.200 4.290 4.188 4.230 80,029 +0.01(+0.24%)
Dec 17, 2015 4.250 4.290 4.200 4.220 44,325 -0.03(-0.71%)
Dec 16, 2015 4.200 4.290 4.150 4.250 99,964 +0.03(+0.71%)
Dec 15, 2015 4.260 4.428 4.220 4.220 117,226 -0.06(-1.40%)
Dec 14, 2015 4.380 4.640 4.260 4.280 163,860 -0.02(-0.47%)
Dec 11, 2015 4.800 4.800 4.250 4.300 181,056 -0.13(-2.93%)
Dec 10, 2015 4.330 4.680 4.320 4.430 133,195 +0.11(+2.55%)
Dec 09, 2015 4.620 4.833 4.300 4.320 214,874 -0.28(-6.09%)
Dec 08, 2015 4.400 4.670 4.200 4.600 138,937 +0.15(+3.37%)
Dec 07, 2015 5.050 5.050 4.412 4.450 224,254 -0.56(-11.18%)
Dec 04, 2015 4.850 5.070 4.843 5.010 181,002 +0.16(+3.30%)
Dec 03, 2015 5.000 5.010 4.790 4.850 235,403 -0.16(-3.19%)
Dec 02, 2015 5.230 5.273 5.010 5.010 204,055 -0.22(-4.21%)
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.