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 (%)
Mar 31, 2023 10.80 11.12 10.57 11.07 62,979 +0.26(+2.41%)
Mar 30, 2023 10.80 11.50 10.17 10.81 165,498 -0.32(-2.88%)
Mar 29, 2023 11.53 11.53 11.08 11.13 34,139 -0.09(-0.80%)
Mar 28, 2023 11.32 11.44 11.20 11.22 10,748 -0.09(-0.80%)
Mar 27, 2023 11.24 11.70 11.16 11.31 17,971 +0.07(+0.62%)
Mar 24, 2023 11.03 11.28 10.91 11.24 25,128 +0.21(+1.90%)
Mar 23, 2023 11.15 11.15 10.85 11.03 51,627 -0.04(-0.36%)
Mar 22, 2023 11.38 11.60 11.02 11.07 52,655 -0.16(-1.42%)
Mar 21, 2023 10.82 11.26 10.81 11.23 33,418 +0.43(+3.98%)
Mar 20, 2023 10.69 11.10 10.65 10.80 64,650 -0.03(-0.28%)
Mar 17, 2023 11.07 11.12 10.65 10.83 94,911 -0.32(-2.87%)
Mar 16, 2023 11.19 11.30 10.80 11.15 73,443 -0.05(-0.45%)
Mar 15, 2023 11.65 11.65 11.00 11.20 101,865 -0.53(-4.52%)
Mar 14, 2023 11.81 12.02 11.67 11.73 36,575 -0.02(-0.17%)
Mar 13, 2023 11.92 12.31 11.32 11.75 53,729 -0.20(-1.67%)
Mar 10, 2023 12.40 12.40 11.57 11.95 138,539 -0.38(-3.08%)
Mar 09, 2023 12.50 12.50 12.21 12.33 64,513 -0.14(-1.12%)
Mar 08, 2023 12.51 12.51 12.35 12.47 25,325 +0.07(+0.56%)
Mar 07, 2023 12.33 12.50 12.27 12.40 28,729 -0.01(-0.08%)
Mar 06, 2023 12.65 12.65 12.36 12.41 65,782 -0.07(-0.60%)
Mar 03, 2023 12.40 12.50 12.30 12.48 37,613 +0.09(+0.77%)
Mar 02, 2023 12.33 12.39 12.18 12.39 51,062 +0.09(+0.73%)
Mar 01, 2023 12.15 12.34 11.96 12.30 63,769 +0.53(+4.50%)
Feb 28, 2023 11.86 12.09 11.70 11.77 48,017 -0.20(-1.67%)
Feb 27, 2023 12.03 12.26 11.84 11.97 35,828 -0.08(-0.66%)
Feb 24, 2023 11.95 12.05 11.71 12.05 28,662 +0.09(+0.75%)
Feb 23, 2023 11.80 12.03 11.78 11.96 33,285 +0.27(+2.31%)
Feb 22, 2023 11.53 12.00 11.21 11.69 64,250 +0.10(+0.86%)
Feb 21, 2023 11.58 11.72 11.44 11.59 28,496 -0.08(-0.69%)
Feb 17, 2023 11.47 11.68 11.31 11.67 21,627 +0.23(+2.01%)
Feb 16, 2023 11.51 11.58 11.35 11.44 36,353 +0.03(+0.26%)
Feb 15, 2023 11.36 11.50 11.17 11.41 74,664 +0.20(+1.78%)
Feb 14, 2023 11.09 11.24 11.04 11.21 88,117 +0.12(+1.08%)
Feb 13, 2023 11.10 11.32 11.05 11.09 29,486 -0.01(-0.09%)
Feb 10, 2023 10.89 11.13 10.89 11.10 27,500 +0.17(+1.56%)
Feb 09, 2023 11.13 11.22 10.80 10.93 62,909 -0.09(-0.82%)
Feb 08, 2023 11.23 11.25 10.89 11.02 31,231 -0.16(-1.43%)
Feb 07, 2023 10.95 11.42 10.76 11.18 72,006 +0.41(+3.81%)
Feb 06, 2023 10.95 10.95 10.75 10.77 20,921 -0.11(-1.01%)
Feb 03, 2023 10.79 11.11 10.70 10.88 27,621 +0.12(+1.12%)
Feb 02, 2023 10.65 10.98 10.61 10.76 55,754 +0.11(+1.03%)
Feb 01, 2023 10.95 11.07 10.62 10.65 36,742 -0.35(-3.18%)
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%)
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.