Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

7.350 +0.250 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.90 11.28 10.75 11.00 60,314 +0.20(+1.85%)
Jan 30, 2023 10.85 10.88 10.74 10.80 15,035 +0.00(+0.00%)
Jan 27, 2023 10.78 10.89 10.71 10.80 33,800 +0.01(+0.09%)
Jan 26, 2023 10.87 10.87 10.70 10.79 18,428 +0.01(+0.09%)
Jan 25, 2023 10.90 10.90 10.71 10.78 33,741 +0.03(+0.28%)
Jan 24, 2023 10.63 10.87 10.63 10.75 35,978 +0.00(+0.00%)
Jan 23, 2023 10.74 11.21 10.57 10.75 46,755 -0.08(-0.74%)
Jan 20, 2023 10.80 11.16 10.65 10.83 67,918 +0.03(+0.28%)
Jan 19, 2023 10.98 11.11 10.68 10.80 38,364 -0.17(-1.55%)
Jan 18, 2023 11.22 11.50 10.97 10.97 73,474 -0.19(-1.70%)
Jan 17, 2023 11.10 11.38 10.85 11.16 56,105 +0.18(+1.64%)
Jan 13, 2023 11.04 11.22 10.92 10.98 26,692 -0.15(-1.35%)
Jan 12, 2023 10.89 11.36 10.57 11.13 58,265 +0.13(+1.18%)
Jan 11, 2023 11.35 11.74 10.90 11.00 93,843 -0.47(-4.10%)
Jan 10, 2023 11.43 11.60 11.23 11.47 42,362 +0.14(+1.24%)
Jan 09, 2023 11.64 11.66 11.20 11.33 76,400 -0.34(-2.91%)
Jan 06, 2023 11.10 11.87 11.00 11.67 104,914 +0.68(+6.19%)
Jan 05, 2023 11.32 11.38 10.60 10.99 165,679 +0.50(+4.77%)
Jan 04, 2023 10.39 10.70 10.33 10.49 32,551 +0.05(+0.48%)
Jan 03, 2023 10.88 10.88 10.30 10.44 36,836 -0.22(-2.06%)
Dec 30, 2022 10.57 10.75 10.36 10.66 30,916 -0.03(-0.28%)
Dec 29, 2022 10.37 10.80 10.31 10.69 34,988 +0.33(+3.19%)
Dec 28, 2022 10.45 10.48 10.22 10.36 22,673 -0.06(-0.58%)
Dec 27, 2022 10.39 10.75 10.39 10.42 35,396 -0.07(-0.67%)
Dec 23, 2022 10.55 10.58 10.30 10.49 39,788 -0.02(-0.19%)
Dec 22, 2022 10.17 10.56 10.11 10.51 65,214 +0.21(+2.04%)
Dec 21, 2022 10.26 10.49 10.12 10.30 43,894 -0.02(-0.19%)
Dec 20, 2022 10.21 10.45 10.13 10.32 282,662 +0.02(+0.19%)
Dec 19, 2022 9.740 10.45 9.557 10.30 212,860 +0.46(+4.67%)
Dec 16, 2022 10.31 10.61 9.810 9.840 329,091 -0.70(-6.64%)
Dec 15, 2022 10.37 10.75 10.31 10.54 69,472 -0.05(-0.47%)
Dec 14, 2022 10.83 10.96 10.58 10.59 178,725 -0.37(-3.38%)
Dec 13, 2022 11.06 11.22 10.86 10.96 39,178 -0.12(-1.08%)
Dec 12, 2022 10.95 11.31 10.76 11.08 92,722 -0.02(-0.18%)
Dec 09, 2022 10.73 11.40 10.73 11.10 77,644 +0.22(+2.02%)
Dec 08, 2022 10.75 11.09 10.45 10.88 125,526 +0.04(+0.37%)
Dec 07, 2022 10.73 11.10 10.73 10.84 76,839 -0.08(-0.73%)
Dec 06, 2022 11.02 11.21 10.65 10.92 125,429 -0.09(-0.82%)
Dec 05, 2022 11.35 11.35 10.98 11.01 95,337 -0.34(-3.00%)
Dec 02, 2022 11.11 11.48 11.11 11.35 45,915 +0.00(+0.00%)
Dec 01, 2022 11.25 11.53 11.23 11.35 111,053 +0.03(+0.27%)
Nov 30, 2022 11.25 11.47 11.05 11.32 117,267 +0.07(+0.62%)
Nov 29, 2022 10.54 11.29 10.41 11.25 177,383 +0.60(+5.63%)
Nov 28, 2022 10.66 10.77 10.45 10.65 83,461 -0.09(-0.84%)
Nov 25, 2022 10.68 10.79 10.68 10.74 24,431 -0.04(-0.37%)
Nov 23, 2022 10.65 10.82 10.52 10.78 75,610 +0.17(+1.60%)
Nov 22, 2022 10.50 10.65 10.35 10.61 83,562 +0.16(+1.53%)
Nov 21, 2022 10.00 10.52 9.950 10.45 130,004 +0.50(+5.03%)
Nov 18, 2022 10.25 10.45 9.920 9.950 88,664 -0.39(-3.77%)
Nov 17, 2022 10.05 10.54 9.930 10.34 198,769 +0.40(+4.02%)
Nov 16, 2022 10.05 10.20 9.850 9.940 138,248 -0.20(-1.97%)
Nov 15, 2022 10.15 10.20 9.990 10.14 138,367 +0.08(+0.80%)
Nov 14, 2022 10.03 10.25 9.900 10.06 36,256 -0.08(-0.79%)
Nov 11, 2022 10.07 10.32 9.990 10.14 74,243 -0.05(-0.54%)
Nov 10, 2022 10.27 10.30 9.890 10.20 167,833 +0.02(+0.15%)
Nov 09, 2022 10.26 10.30 10.02 10.18 70,797 -0.14(-1.36%)
Nov 08, 2022 10.36 10.36 10.11 10.32 46,523 +0.01(+0.10%)
Nov 07, 2022 9.840 10.40 9.840 10.31 101,188 +0.16(+1.58%)
Nov 04, 2022 10.24 10.60 9.920 10.15 116,744 -0.18(-1.74%)
Nov 03, 2022 10.30 10.50 10.02 10.33 187,741 +0.06(+0.58%)
Nov 02, 2022 10.00 10.57 9.600 10.27 361,496 +0.84(+8.91%)
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.