Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edap Tms Sa ADR (NQ: EDAP )

7.400 +0.560 (+8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2017 3.460 3.470 3.300 3.300 46,277 -0.14(-4.07%)
Jun 29, 2017 3.450 3.490 3.373 3.440 48,764 +0.05(+1.47%)
Jun 28, 2017 3.360 3.492 3.320 3.390 97,331 +0.08(+2.42%)
Jun 27, 2017 3.310 3.400 3.265 3.310 66,024 -0.02(-0.60%)
Jun 26, 2017 3.390 3.400 3.150 3.330 209,026 +0.02(+0.60%)
Jun 23, 2017 3.405 3.310 3.310 158,015 -0.11(-3.22%)
Jun 22, 2017 3.400 3.570 3.370 3.420 114,038 -0.01(-0.27%)
Jun 21, 2017 3.360 3.450 3.360 3.429 99,989 +0.06(+1.76%)
Jun 20, 2017 3.430 3.458 3.360 3.370 166,106 -0.10(-2.88%)
Jun 19, 2017 3.550 3.580 3.430 3.470 270,681 -0.19(-5.19%)
Jun 16, 2017 3.730 3.760 3.600 3.660 240,999 -0.00(-0.00%)
Jun 15, 2017 3.600 3.740 3.600 3.660 256,516 +0.03(+0.83%)
Jun 14, 2017 3.750 3.750 3.510 3.630 315,439 +0.04(+1.11%)
Jun 13, 2017 3.650 3.675 3.500 3.590 376,439 -0.12(-3.23%)
Jun 12, 2017 3.410 3.850 3.220 3.710 983,988 +0.51(+15.94%)
Jun 09, 2017 3.090 3.220 3.010 3.200 295,607 +0.16(+5.26%)
Jun 08, 2017 3.000 3.090 2.900 3.040 228,924 +0.07(+2.36%)
Jun 07, 2017 2.850 3.080 2.840 2.970 233,198 +0.13(+4.58%)
Jun 06, 2017 2.720 2.850 2.710 2.840 81,295 +0.07(+2.53%)
Jun 05, 2017 2.650 2.820 2.625 2.770 41,285 +0.10(+3.75%)
Jun 02, 2017 2.604 2.690 2.604 2.670 20,687 +0.06(+2.30%)
Jun 01, 2017 2.650 2.664 2.600 2.610 15,054 -0.04(-1.51%)
May 31, 2017 2.690 2.700 2.600 2.650 48,477 -0.07(-2.57%)
May 30, 2017 2.800 2.800 2.700 2.720 55,064 -0.08(-2.94%)
May 26, 2017 2.810 2.850 2.750 2.803 25,224 +0.00(+0.09%)
May 25, 2017 3.000 3.000 2.800 2.800 47,896 -0.16(-5.41%)
May 24, 2017 2.877 2.965 2.800 2.960 70,099 +0.15(+5.34%)
May 23, 2017 3.060 3.100 2.810 2.810 95,701 -0.19(-6.33%)
May 22, 2017 2.850 3.139 2.846 3.000 351,139 +0.20(+7.14%)
May 19, 2017 2.560 2.860 2.550 2.800 190,630 +0.20(+7.69%)
May 18, 2017 2.630 2.670 2.550 2.600 92,466 +0.06(+2.36%)
May 17, 2017 2.570 2.570 2.440 2.540 35,184 -0.01(-0.39%)
May 16, 2017 2.560 2.684 2.443 2.550 64,018 -0.04(-1.54%)
May 15, 2017 2.530 2.600 2.400 2.590 73,630 +0.06(+2.38%)
May 12, 2017 2.540 2.540 2.480 2.530 55,658 +0.03(+1.19%)
May 11, 2017 2.490 2.535 2.380 2.500 31,778 +0.04(+1.63%)
May 10, 2017 2.520 2.550 2.420 2.460 56,784 -0.06(-2.38%)
May 09, 2017 2.550 2.550 2.500 2.520 14,527 -0.01(-0.40%)
May 08, 2017 2.520 2.560 2.381 2.530 46,579 +0.04(+1.61%)
May 05, 2017 2.520 2.520 2.450 2.490 65,571 -0.01(-0.40%)
May 04, 2017 2.540 2.540 2.350 2.500 104,407 -0.03(-1.19%)
May 03, 2017 2.582 2.582 2.520 2.530 9,733 -0.01(-0.39%)
May 02, 2017 2.600 2.730 2.520 2.540 71,195 -0.14(-5.22%)
May 01, 2017 2.620 2.720 2.610 2.680 32,439 +0.04(+1.52%)
Apr 28, 2017 2.700 2.740 2.580 2.640 47,349 -0.05(-1.86%)
Apr 27, 2017 2.700 2.740 2.670 2.690 38,141 -0.01(-0.37%)
Apr 26, 2017 2.650 2.740 2.650 2.700 60,239 +0.07(+2.66%)
Apr 25, 2017 2.570 2.690 2.570 2.630 24,284 +0.04(+1.54%)
Apr 24, 2017 2.570 2.730 2.552 2.590 58,231 +0.01(+0.58%)
Apr 21, 2017 2.580 2.610 2.540 2.575 28,820 -0.01(-0.58%)
Apr 20, 2017 2.510 2.760 2.510 2.590 75,080 +0.08(+3.19%)
Apr 19, 2017 2.520 2.600 2.510 2.510 5,949 -0.02(-0.79%)
Apr 18, 2017 2.550 2.560 2.480 2.530 60,609 -0.04(-1.56%)
Apr 17, 2017 2.580 2.590 2.566 2.570 15,792 +0.03(+1.18%)
Apr 13, 2017 2.520 2.580 2.500 2.540 17,203 +0.00(+0.00%)
Apr 12, 2017 2.490 2.600 2.490 2.540 49,766 +0.07(+2.83%)
Apr 11, 2017 2.460 2.650 2.450 2.470 47,495 -0.02(-0.80%)
Apr 10, 2017 2.580 2.630 2.470 2.490 56,382 -0.05(-1.97%)
Apr 07, 2017 2.510 2.758 2.500 2.540 52,123 +0.01(+0.40%)
Apr 06, 2017 2.520 2.664 2.510 2.530 74,692 +0.01(+0.40%)
Apr 05, 2017 2.600 2.642 2.520 2.520 115,534 -0.09(-3.45%)
Apr 04, 2017 2.700 2.750 2.610 2.610 70,044 -0.08(-2.97%)
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.