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

Edap Tms Sa ADR (NQ: EDAP )

7.090 -0.060 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2020 2.497 2.540 2.430 2.474 99,489 -0.04(-1.42%)
Jun 29, 2020 2.440 2.600 2.440 2.510 50,643 -0.01(-0.20%)
Jun 26, 2020 2.590 2.600 2.440 2.515 69,100 -0.04(-1.74%)
Jun 25, 2020 2.510 2.830 2.430 2.560 55,261 +0.02(+0.77%)
Jun 24, 2020 2.740 2.740 2.500 2.540 189,239 -0.19(-7.13%)
Jun 23, 2020 2.640 2.767 2.520 2.735 84,109 +0.02(+0.92%)
Jun 22, 2020 2.710 2.760 2.620 2.710 31,262 +0.06(+2.46%)
Jun 19, 2020 2.890 2.890 2.630 2.645 93,900 -0.02(-0.82%)
Jun 18, 2020 2.640 2.740 2.577 2.667 72,273 -0.01(-0.48%)
Jun 17, 2020 2.850 2.875 2.650 2.680 53,215 -0.13(-4.47%)
Jun 16, 2020 2.755 2.840 2.710 2.805 25,053 +0.06(+2.00%)
Jun 15, 2020 2.610 2.795 2.610 2.750 66,108 -0.01(-0.41%)
Jun 12, 2020 2.660 2.761 2.650 2.761 38,200 +0.09(+3.42%)
Jun 11, 2020 2.940 2.940 2.660 2.670 84,391 -0.27(-9.18%)
Jun 10, 2020 2.990 3.001 2.850 2.940 76,203 -0.11(-3.61%)
Jun 09, 2020 2.950 3.170 2.950 3.050 147,289 +0.14(+4.94%)
Jun 08, 2020 2.850 2.940 2.700 2.906 126,288 +0.21(+7.65%)
Jun 05, 2020 2.640 2.803 2.540 2.700 96,200 +0.09(+3.45%)
Jun 04, 2020 2.640 2.700 2.500 2.610 49,656 +0.01(+0.38%)
Jun 03, 2020 2.520 2.640 2.520 2.600 34,730 +0.06(+2.16%)
Jun 02, 2020 2.550 2.630 2.500 2.545 50,818 -0.06(-2.12%)
Jun 01, 2020 2.700 2.720 2.580 2.600 32,730 -0.10(-3.70%)
May 29, 2020 2.760 2.760 2.620 2.700 32,200 +0.00(+0.00%)
May 28, 2020 2.650 2.785 2.650 2.700 85,537 +0.01(+0.28%)
May 27, 2020 2.790 2.790 2.620 2.692 59,736 -0.02(-0.65%)
May 26, 2020 2.450 2.790 2.450 2.710 162,417 +0.26(+10.61%)
May 22, 2020 2.300 2.520 2.230 2.450 262,400 +0.09(+3.81%)
May 21, 2020 2.180 2.360 2.180 2.360 124,393 +0.12(+5.36%)
May 20, 2020 2.170 2.250 2.150 2.240 81,070 +0.07(+3.23%)
May 19, 2020 2.160 2.290 2.130 2.170 73,193 -0.03(-1.36%)
May 18, 2020 2.070 2.250 2.070 2.200 113,689 +0.07(+3.29%)
May 15, 2020 2.110 2.250 2.080 2.130 73,300 -0.02(-0.93%)
May 14, 2020 2.080 2.150 2.000 2.150 162,181 +0.00(+0.00%)
May 13, 2020 2.500 2.530 2.130 2.150 415,095 -0.01(-0.46%)
May 12, 2020 2.100 2.160 2.100 2.160 50,736 +0.05(+2.37%)
May 11, 2020 2.200 2.200 2.065 2.110 133,136 -0.06(-2.76%)
May 08, 2020 2.180 2.241 2.080 2.170 72,900 -0.03(-1.36%)
May 07, 2020 2.130 2.250 2.100 2.200 70,729 +0.09(+4.27%)
May 06, 2020 2.240 2.263 2.100 2.110 72,123 -0.09(-4.09%)
May 05, 2020 2.170 2.280 2.170 2.200 53,960 +0.01(+0.46%)
May 04, 2020 2.250 2.262 2.080 2.190 139,330 -0.05(-2.23%)
May 01, 2020 2.260 2.470 2.195 2.240 64,300 -0.04(-1.75%)
Apr 30, 2020 2.300 2.469 2.250 2.280 57,980 -0.04(-1.72%)
Apr 29, 2020 2.250 2.390 2.250 2.320 86,087 +0.07(+3.11%)
Apr 28, 2020 2.420 2.460 2.210 2.250 147,058 -0.12(-5.06%)
Apr 27, 2020 2.240 2.430 2.200 2.370 171,323 +0.17(+7.73%)
Apr 24, 2020 2.210 2.240 2.190 2.200 121,500 +0.03(+1.38%)
Apr 23, 2020 2.160 2.250 2.160 2.170 54,192 +0.02(+0.93%)
Apr 22, 2020 2.160 2.218 2.130 2.150 155,262 +0.03(+1.42%)
Apr 21, 2020 2.110 2.220 2.050 2.120 83,982 +0.02(+0.95%)
Apr 20, 2020 2.110 2.310 2.100 2.100 75,268 -0.02(-0.94%)
Apr 17, 2020 2.190 2.269 2.100 2.120 196,100 +0.03(+1.44%)
Apr 16, 2020 2.291 2.291 2.050 2.090 90,987 -0.14(-6.28%)
Apr 15, 2020 2.410 2.480 2.230 2.230 99,625 -0.02(-1.11%)
Apr 14, 2020 2.220 2.290 2.100 2.255 99,637 +0.02(+1.12%)
Apr 13, 2020 2.170 2.260 2.140 2.230 81,593 +0.00(+0.00%)
Apr 09, 2020 2.250 2.300 2.050 2.230 84,000 -0.02(-0.67%)
Apr 08, 2020 2.150 2.340 2.150 2.245 12,484 +0.10(+4.91%)
Apr 07, 2020 2.212 2.250 2.120 2.140 22,078 -0.04(-2.06%)
Apr 06, 2020 2.130 2.200 1.930 2.185 133,961 +0.08(+4.05%)
Apr 03, 2020 2.180 2.180 2.070 2.100 8,900 -0.01(-0.47%)
Apr 02, 2020 2.080 2.180 2.070 2.110 24,734 -0.04(-1.63%)
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.