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 (%)
Aug 31, 2016 2.900 2.950 2.870 2.920 69,347 -0.02(-0.68%)
Aug 30, 2016 2.950 2.975 2.900 2.940 69,890 +0.03(+1.03%)
Aug 29, 2016 2.980 2.980 2.870 2.910 87,262 -0.03(-1.02%)
Aug 26, 2016 2.970 2.990 2.920 2.940 67,762 -0.02(-0.68%)
Aug 25, 2016 3.260 3.360 2.430 2.960 1,329,118 -0.13(-4.21%)
Aug 24, 2016 3.070 3.110 3.020 3.090 124,401 -0.01(-0.32%)
Aug 23, 2016 3.050 3.137 3.015 3.100 52,403 +0.01(+0.32%)
Aug 22, 2016 3.100 3.150 3.000 3.090 59,670 +0.09(+3.00%)
Aug 19, 2016 3.027 3.080 2.970 3.000 39,678 -0.03(-0.99%)
Aug 18, 2016 3.032 3.080 3.000 3.030 41,144 +0.04(+1.34%)
Aug 17, 2016 3.010 3.020 2.980 2.990 16,696 -0.01(-0.33%)
Aug 16, 2016 3.000 3.080 2.990 3.000 61,903 +0.00(+0.00%)
Aug 15, 2016 3.091 3.100 3.000 3.000 44,549 -0.04(-1.32%)
Aug 12, 2016 3.080 3.100 3.040 3.040 12,405 +0.00(+0.00%)
Aug 11, 2016 3.138 3.160 2.950 3.040 58,476 -0.01(-0.33%)
Aug 10, 2016 3.020 3.150 3.020 3.050 21,671 +0.00(+0.00%)
Aug 09, 2016 3.020 3.110 3.020 3.050 18,899 +0.00(+0.00%)
Aug 08, 2016 3.100 3.141 3.000 3.050 39,978 -0.07(-2.24%)
Aug 05, 2016 3.100 3.180 3.030 3.120 55,180 +0.05(+1.63%)
Aug 04, 2016 3.020 3.100 3.000 3.070 37,021 +0.06(+1.99%)
Aug 03, 2016 3.090 3.140 3.000 3.010 25,924 -0.07(-2.27%)
Aug 02, 2016 3.070 3.126 3.000 3.080 55,176 -0.03(-0.96%)
Aug 01, 2016 3.130 3.160 3.000 3.110 52,440 +0.00(+0.00%)
Jul 29, 2016 3.150 3.160 3.000 3.110 23,516 -0.01(-0.32%)
Jul 28, 2016 3.210 3.210 3.000 3.120 51,882 -0.04(-1.27%)
Jul 27, 2016 3.220 3.220 3.150 3.160 37,943 -0.01(-0.32%)
Jul 26, 2016 3.190 3.210 3.150 3.170 48,918 -0.05(-1.55%)
Jul 25, 2016 3.130 3.254 3.130 3.220 12,182 -0.03(-0.92%)
Jul 22, 2016 3.150 3.250 3.120 3.250 19,287 +0.08(+2.52%)
Jul 21, 2016 3.167 3.192 3.160 3.170 16,591 +0.01(+0.32%)
Jul 20, 2016 3.190 3.240 3.150 3.160 18,869 -0.04(-1.25%)
Jul 19, 2016 3.159 3.250 3.159 3.200 7,621 -0.05(-1.54%)
Jul 18, 2016 3.270 3.310 3.210 3.250 21,735 -0.03(-0.91%)
Jul 15, 2016 3.274 3.300 3.160 3.280 17,849 +0.12(+3.80%)
Jul 14, 2016 3.288 3.310 3.160 3.160 9,746 -0.07(-2.17%)
Jul 13, 2016 3.230 3.281 3.230 3.230 17,896 -0.01(-0.31%)
Jul 12, 2016 3.220 3.300 3.220 3.240 24,576 +0.01(+0.31%)
Jul 11, 2016 3.220 3.279 3.190 3.230 20,300 +0.00(+0.00%)
Jul 08, 2016 3.240 3.254 3.190 3.230 32,253 -0.02(-0.74%)
Jul 07, 2016 3.310 3.310 3.200 3.254 20,944 +0.02(+0.74%)
Jul 05, 2016 3.320 3.360 3.120 3.230 49,357 -0.06(-1.82%)
Jul 01, 2016 3.310 3.290 3.290 3.290 51,500 -0.02(-0.60%)
Jun 30, 2016 3.280 3.350 3.190 3.310 59,617 +0.06(+1.85%)
Jun 29, 2016 3.290 3.290 3.165 3.250 21,770 -0.00(-0.15%)
Jun 28, 2016 3.210 3.300 3.112 3.255 24,911 +0.07(+2.36%)
Jun 27, 2016 3.090 3.210 3.080 3.180 45,041 +0.13(+4.26%)
Jun 24, 2016 3.010 3.100 3.000 3.050 77,202 -0.06(-1.93%)
Jun 23, 2016 3.170 3.200 3.070 3.110 37,313 -0.03(-0.96%)
Jun 22, 2016 3.100 3.197 3.100 3.140 24,693 +0.00(+0.00%)
Jun 21, 2016 3.210 3.260 3.086 3.140 37,876 -0.07(-2.18%)
Jun 20, 2016 3.180 3.280 3.115 3.210 43,002 +0.08(+2.72%)
Jun 17, 2016 3.220 3.242 3.060 3.125 107,890 -0.15(-4.43%)
Jun 16, 2016 3.147 3.270 3.100 3.270 44,327 +0.08(+2.51%)
Jun 15, 2016 3.280 3.322 3.130 3.190 48,663 +0.02(+0.63%)
Jun 14, 2016 3.342 3.342 3.110 3.170 45,861 -0.06(-1.71%)
Jun 13, 2016 3.340 3.354 3.200 3.225 75,049 -0.06(-1.98%)
Jun 10, 2016 3.440 3.470 3.250 3.290 83,177 -0.12(-3.46%)
Jun 09, 2016 3.500 3.500 3.350 3.408 82,000 -0.08(-2.35%)
Jun 08, 2016 3.440 3.530 3.440 3.490 139,646 +0.08(+2.35%)
Jun 07, 2016 3.370 3.480 3.370 3.410 31,754 +0.02(+0.59%)
Jun 06, 2016 3.350 3.490 3.350 3.390 73,185 +0.02(+0.59%)
Jun 03, 2016 3.360 3.420 3.330 3.370 32,393 +0.02(+0.60%)
Jun 02, 2016 3.360 3.442 3.310 3.350 43,235 -0.05(-1.47%)
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.