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, 2016 3.060 3.100 3.023 3.030 11,734 -0.05(-1.69%)
Nov 29, 2016 3.020 3.120 2.993 3.082 51,595 +0.07(+2.39%)
Nov 28, 2016 3.040 3.160 3.010 3.010 42,356 -0.03(-0.89%)
Nov 25, 2016 3.010 3.080 2.990 3.037 17,241 +0.05(+1.58%)
Nov 23, 2016 2.990 2.990 2.990 0 -0.02(-0.66%)
Nov 22, 2016 2.960 3.060 2.960 3.010 66,024 +0.03(+1.01%)
Nov 21, 2016 3.110 3.130 2.900 2.980 122,641 -0.13(-4.18%)
Nov 18, 2016 3.380 3.412 3.104 3.110 115,363 -0.24(-7.16%)
Nov 17, 2016 3.600 3.600 3.300 3.350 283,956 +0.01(+0.30%)
Nov 16, 2016 3.190 3.520 3.140 3.340 781,554 +0.15(+4.70%)
Nov 15, 2016 3.130 3.200 3.050 3.190 77,865 +0.06(+1.92%)
Nov 14, 2016 3.180 3.200 3.000 3.130 49,538 -0.05(-1.57%)
Nov 11, 2016 3.150 3.250 3.100 3.180 120,184 +0.08(+2.58%)
Nov 10, 2016 2.720 3.150 2.695 3.100 201,894 +0.37(+13.55%)
Nov 09, 2016 2.660 2.780 2.660 2.730 41,644 +0.05(+1.87%)
Nov 08, 2016 2.630 2.710 2.610 2.680 63,026 +0.06(+2.29%)
Nov 07, 2016 2.710 2.710 2.590 2.620 43,494 -0.08(-2.96%)
Nov 04, 2016 2.750 2.820 2.690 2.700 98,962 -0.07(-2.52%)
Nov 03, 2016 2.710 2.780 2.710 2.770 38,558 +0.07(+2.43%)
Nov 02, 2016 2.620 2.830 2.620 2.704 47,274 +0.07(+2.82%)
Nov 01, 2016 2.640 2.700 2.620 2.630 44,971 +0.01(+0.38%)
Oct 31, 2016 2.730 2.730 2.600 2.620 55,953 -0.09(-3.32%)
Oct 28, 2016 2.750 2.800 2.660 2.710 52,512 -0.04(-1.45%)
Oct 27, 2016 2.770 2.770 2.750 2.750 11,545 -0.03(-1.08%)
Oct 26, 2016 2.750 2.800 2.750 2.780 24,922 +0.03(+1.09%)
Oct 25, 2016 2.740 2.800 2.740 2.750 19,533 +0.00(+0.00%)
Oct 24, 2016 2.750 2.800 2.732 2.750 14,527 +0.03(+1.10%)
Oct 21, 2016 2.800 2.850 2.720 2.720 33,541 -0.10(-3.55%)
Oct 20, 2016 2.780 2.900 2.770 2.820 104,396 +0.05(+1.81%)
Oct 19, 2016 2.760 2.820 2.760 2.770 22,255 +0.01(+0.36%)
Oct 18, 2016 2.790 2.790 2.750 2.760 22,967 -0.04(-1.43%)
Oct 17, 2016 2.790 2.816 2.778 2.800 16,531 -0.01(-0.36%)
Oct 14, 2016 2.900 2.900 2.730 2.810 43,705 +0.01(+0.36%)
Oct 13, 2016 2.790 2.840 2.765 2.800 17,664 -0.02(-0.71%)
Oct 12, 2016 2.900 2.900 2.786 2.820 9,749 -0.03(-1.05%)
Oct 11, 2016 2.900 2.900 2.790 2.850 112,415 +0.13(+4.78%)
Oct 10, 2016 2.770 2.790 2.660 2.720 24,670 -0.04(-1.45%)
Oct 07, 2016 2.740 2.834 2.740 2.760 28,400 +0.01(+0.36%)
Oct 06, 2016 2.860 2.860 2.710 2.750 57,677 -0.09(-3.17%)
Oct 05, 2016 2.860 2.900 2.810 2.840 51,056 -0.04(-1.39%)
Oct 04, 2016 2.880 2.930 2.860 2.880 15,506 -0.03(-1.03%)
Oct 03, 2016 2.870 2.910 2.860 2.910 13,223 +0.01(+0.34%)
Sep 30, 2016 2.940 2.940 2.870 2.900 16,708 -0.05(-1.69%)
Sep 29, 2016 2.920 2.971 2.870 2.950 24,930 +0.01(+0.34%)
Sep 28, 2016 2.950 2.960 2.860 2.940 21,761 +0.02(+0.68%)
Sep 27, 2016 2.830 2.943 2.730 2.920 53,813 +0.07(+2.46%)
Sep 26, 2016 2.900 2.940 2.850 2.850 55,150 -0.10(-3.24%)
Sep 23, 2016 2.980 2.980 2.900 2.945 15,811 +0.01(+0.18%)
Sep 22, 2016 2.870 2.960 2.860 2.940 25,756 +0.03(+1.03%)
Sep 21, 2016 2.900 2.930 2.860 2.910 41,753 +0.00(+0.02%)
Sep 20, 2016 2.930 2.970 2.890 2.909 21,478 -0.02(-0.70%)
Sep 19, 2016 2.920 2.960 2.900 2.930 5,446 +0.07(+2.45%)
Sep 16, 2016 3.000 3.005 2.860 2.860 47,857 -0.05(-1.72%)
Sep 15, 2016 2.990 3.039 2.821 2.910 73,775 +0.01(+0.34%)
Sep 14, 2016 2.890 3.000 2.890 2.900 138,918 +0.01(+0.35%)
Sep 13, 2016 2.900 2.900 2.840 2.890 34,404 -0.01(-0.34%)
Sep 12, 2016 2.920 2.944 2.872 2.900 27,083 -0.05(-1.69%)
Sep 09, 2016 2.934 2.980 2.880 2.950 72,288 +0.03(+1.03%)
Sep 08, 2016 2.940 2.999 2.920 2.920 33,713 -0.07(-2.34%)
Sep 07, 2016 2.930 3.000 2.930 2.990 27,462 +0.03(+1.01%)
Sep 06, 2016 2.895 3.000 2.895 2.960 128,684 +0.07(+2.42%)
Sep 02, 2016 2.900 2.890 2.890 2.890 79,600 -0.03(-1.03%)
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.