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 (%)
Nov 30, 2018 2.650 2.780 2.610 2.670 11,000 +0.02(+0.75%)
Nov 29, 2018 2.650 2.787 2.650 2.650 10,030 -0.15(-5.36%)
Nov 28, 2018 2.800 2.800 2.570 2.800 60,320 +0.03(+1.08%)
Nov 27, 2018 2.760 2.780 2.570 2.770 15,518 +0.01(+0.36%)
Nov 26, 2018 2.800 2.800 2.633 2.760 39,919 -0.04(-1.43%)
Nov 23, 2018 2.770 2.800 2.740 2.800 28,600 +0.03(+1.08%)
Nov 21, 2018 2.770 2.770 2.770 0 +0.15(+5.73%)
Nov 20, 2018 2.570 2.640 2.510 2.620 23,587 +0.03(+1.16%)
Nov 19, 2018 2.630 2.650 2.500 2.590 34,284 -0.02(-0.77%)
Nov 16, 2018 2.350 2.620 2.280 2.610 60,700 +0.27(+11.54%)
Nov 15, 2018 2.330 2.430 2.230 2.340 176,890 -0.02(-0.85%)
Nov 14, 2018 2.410 2.470 2.290 2.360 84,150 -0.10(-4.07%)
Nov 13, 2018 2.350 2.540 2.280 2.460 44,625 +0.10(+4.24%)
Nov 12, 2018 2.380 2.583 2.360 2.360 71,930 -0.05(-2.07%)
Nov 09, 2018 2.510 2.650 2.360 2.410 56,400 -0.09(-3.60%)
Nov 08, 2018 2.550 2.680 2.500 2.500 46,963 +0.00(+0.00%)
Nov 07, 2018 2.600 2.650 2.500 2.500 24,422 -0.12(-4.58%)
Nov 06, 2018 2.510 2.620 2.480 2.620 11,352 +0.12(+4.80%)
Nov 05, 2018 2.600 2.663 2.490 2.500 14,076 -0.15(-5.66%)
Nov 02, 2018 2.570 2.740 2.560 2.650 12,100 +0.09(+3.52%)
Nov 01, 2018 2.600 2.673 2.550 2.560 3,769 -0.04(-1.54%)
Oct 31, 2018 2.710 2.710 2.510 2.600 27,430 -0.01(-0.38%)
Oct 30, 2018 2.610 2.760 2.500 2.610 8,258 +0.00(+0.00%)
Oct 29, 2018 2.560 2.650 2.500 2.610 32,204 +0.08(+3.16%)
Oct 26, 2018 2.600 2.810 2.500 2.530 137,300 -0.27(-9.64%)
Oct 25, 2018 2.730 2.980 2.700 2.800 47,755 +0.11(+4.09%)
Oct 24, 2018 2.850 2.850 2.680 2.690 22,689 -0.06(-2.18%)
Oct 23, 2018 2.800 2.940 2.750 2.750 13,865 -0.13(-4.51%)
Oct 22, 2018 2.700 2.900 2.680 2.880 24,891 +0.21(+7.87%)
Oct 19, 2018 2.800 2.850 2.600 2.670 33,600 -0.14(-4.98%)
Oct 18, 2018 2.710 2.810 2.650 2.810 23,587 +0.11(+4.07%)
Oct 17, 2018 2.660 2.700 2.644 2.700 10,198 +0.10(+3.85%)
Oct 16, 2018 2.560 2.670 2.560 2.600 28,906 +0.05(+1.96%)
Oct 15, 2018 2.510 2.667 2.510 2.550 11,812 -0.01(-0.39%)
Oct 12, 2018 2.620 2.680 2.560 2.560 38,500 -0.04(-1.54%)
Oct 11, 2018 2.680 2.680 2.585 2.600 89,731 -0.11(-4.06%)
Oct 10, 2018 2.800 2.870 2.645 2.710 53,522 -0.09(-3.21%)
Oct 09, 2018 2.800 2.927 2.670 2.800 71,020 -0.01(-0.36%)
Oct 08, 2018 2.840 2.990 2.800 2.810 19,871 -0.07(-2.43%)
Oct 05, 2018 2.910 3.020 2.820 2.880 32,400 -0.05(-1.71%)
Oct 04, 2018 2.950 3.050 2.790 2.930 75,031 -0.03(-1.18%)
Oct 03, 2018 3.001 3.030 2.940 2.965 37,822 -0.03(-0.84%)
Oct 02, 2018 3.010 3.030 2.990 2.990 17,585 -0.04(-1.32%)
Oct 01, 2018 3.080 3.100 2.990 3.030 26,336 -0.05(-1.62%)
Sep 28, 2018 3.090 3.090 3.030 3.080 11,100 +0.00(+0.00%)
Sep 27, 2018 3.030 3.080 2.906 3.080 47,453 +0.09(+3.01%)
Sep 26, 2018 2.980 2.990 2.960 2.990 27,382 +0.01(+0.34%)
Sep 25, 2018 2.880 3.030 2.880 2.980 79,824 +0.07(+2.41%)
Sep 24, 2018 2.880 3.030 2.880 2.910 20,609 +0.06(+2.11%)
Sep 21, 2018 2.830 3.000 2.830 2.850 48,100 +0.02(+0.71%)
Sep 20, 2018 2.810 2.870 2.728 2.830 48,694 +0.10(+3.63%)
Sep 19, 2018 2.780 2.780 2.700 2.731 20,773 +0.00(+0.03%)
Sep 18, 2018 2.710 2.790 2.674 2.730 20,370 +0.07(+2.63%)
Sep 17, 2018 2.620 2.800 2.620 2.660 34,119 -0.14(-5.00%)
Sep 14, 2018 2.750 2.800 2.700 2.800 18,900 +0.10(+3.70%)
Sep 13, 2018 2.700 2.800 2.610 2.700 26,068 -0.03(-1.10%)
Sep 12, 2018 2.750 2.760 2.730 2.730 31,399 -0.02(-0.73%)
Sep 11, 2018 2.850 2.850 2.720 2.750 89,876 -0.11(-3.85%)
Sep 10, 2018 2.810 2.868 2.760 2.860 31,771 +0.06(+2.14%)
Sep 07, 2018 2.890 2.910 2.800 2.800 53,200 -0.09(-3.11%)
Sep 06, 2018 2.950 2.990 2.769 2.890 60,749 -0.05(-1.70%)
Sep 05, 2018 2.990 2.990 2.810 2.940 103,394 -0.01(-0.34%)
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.