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 UNCHANGED
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 (%)
Sep 30, 2014 1.330 1.330 1.280 1.310 187,809 -0.02(-1.50%)
Sep 29, 2014 1.400 1.410 1.300 1.330 162,068 -0.08(-5.67%)
Sep 26, 2014 1.460 1.500 1.390 1.410 108,755 -0.02(-1.40%)
Sep 25, 2014 1.450 1.450 1.410 1.430 58,446 -0.02(-1.38%)
Sep 24, 2014 1.450 1.478 1.430 1.450 43,736 +0.00(+0.00%)
Sep 23, 2014 1.410 1.497 1.410 1.450 45,267 +0.02(+1.40%)
Sep 22, 2014 1.570 1.590 1.400 1.430 123,260 -0.12(-7.74%)
Sep 19, 2014 1.590 1.620 1.500 1.550 107,516 -0.02(-1.27%)
Sep 18, 2014 1.600 1.677 1.550 1.570 192,379 -0.03(-1.88%)
Sep 17, 2014 1.470 1.630 1.460 1.600 317,133 +0.13(+8.84%)
Sep 16, 2014 1.438 1.500 1.401 1.470 211,911 +0.03(+2.08%)
Sep 15, 2014 1.430 1.440 1.400 1.440 231,355 +0.01(+0.70%)
Sep 12, 2014 1.400 1.437 1.380 1.430 164,945 +0.05(+3.62%)
Sep 11, 2014 1.380 1.428 1.380 1.380 201,772 +0.00(+0.00%)
Sep 10, 2014 1.440 1.440 1.360 1.380 447,925 -0.06(-4.17%)
Sep 09, 2014 1.460 1.470 1.430 1.440 157,450 -0.03(-2.04%)
Sep 08, 2014 1.500 1.510 1.460 1.470 238,090 +0.01(+0.68%)
Sep 05, 2014 1.530 1.530 1.460 1.460 276,342 -0.07(-4.58%)
Sep 04, 2014 1.520 1.520 1.511 1.530 120,438 -0.02(-1.29%)
Sep 03, 2014 1.560 1.560 1.480 1.550 356,531 +0.00(+0.00%)
Sep 02, 2014 1.550 1.580 1.490 1.550 354,452 -0.01(-0.65%)
Aug 29, 2014 1.570 1.560 1.560 1.560 288,100 -0.05(-3.10%)
Aug 28, 2014 1.700 1.740 1.497 1.610 1,102,289 -0.07(-4.17%)
Aug 27, 2014 1.670 1.700 1.640 1.680 231,015 +0.00(+0.00%)
Aug 26, 2014 1.700 1.700 1.620 1.680 364,872 -0.04(-2.33%)
Aug 25, 2014 1.680 1.741 1.670 1.720 297,187 +0.04(+2.38%)
Aug 22, 2014 1.740 1.740 1.670 1.680 199,203 -0.05(-2.89%)
Aug 21, 2014 1.670 1.750 1.670 1.730 184,643 -0.02(-1.14%)
Aug 20, 2014 1.740 1.760 1.660 1.750 262,802 +0.08(+4.79%)
Aug 19, 2014 1.800 1.800 1.650 1.670 357,671 -0.07(-4.02%)
Aug 18, 2014 1.830 1.840 1.720 1.740 385,719 +0.00(+0.00%)
Aug 15, 2014 1.860 1.860 1.680 1.740 533,793 +0.02(+1.16%)
Aug 14, 2014 1.640 1.770 1.620 1.720 741,905 +0.08(+4.88%)
Aug 13, 2014 1.560 1.680 1.550 1.640 729,269 +0.15(+10.07%)
Aug 12, 2014 1.500 1.590 1.470 1.490 561,454 +0.01(+0.68%)
Aug 11, 2014 1.400 1.610 1.380 1.480 1,050,841 +0.06(+4.23%)
Aug 08, 2014 1.470 1.470 1.380 1.420 979,931 -0.07(-4.70%)
Aug 07, 2014 1.550 1.591 1.440 1.490 757,819 -0.05(-3.25%)
Aug 06, 2014 1.640 1.650 1.535 1.540 779,798 -0.09(-5.52%)
Aug 05, 2014 1.640 1.780 1.610 1.630 952,284 +0.02(+1.24%)
Aug 04, 2014 1.800 1.830 1.560 1.610 2,016,822 -0.23(-12.50%)
Aug 01, 2014 1.950 2.030 1.820 1.840 1,079,858 -0.08(-4.17%)
Jul 31, 2014 2.110 2.130 1.820 1.920 4,835,211 -1.50(-43.86%)
Jul 30, 2014 3.940 3.970 3.300 3.420 1,048,500 -0.27(-7.32%)
Jul 29, 2014 3.610 3.800 3.500 3.690 1,304,946 +0.04(+1.10%)
Jul 28, 2014 4.720 4.720 3.500 3.650 3,220,187 -1.23(-25.20%)
Jul 25, 2014 4.800 5.080 4.740 4.880 545,300 +0.10(+2.09%)
Jul 24, 2014 4.800 5.150 4.700 4.780 763,887 -0.02(-0.42%)
Jul 23, 2014 5.020 5.160 4.770 4.800 1,236,930 -0.34(-6.61%)
Jul 22, 2014 5.500 5.550 5.140 5.140 619,640 -0.29(-5.34%)
Jul 21, 2014 5.340 5.570 5.330 5.430 235,420 +0.02(+0.29%)
Jul 18, 2014 5.400 5.600 5.310 5.414 243,552 +0.05(+1.01%)
Jul 17, 2014 5.480 5.600 5.330 5.360 315,853 -0.15(-2.72%)
Jul 16, 2014 5.550 5.610 5.410 5.510 186,422 -0.05(-0.90%)
Jul 15, 2014 5.580 5.690 5.400 5.560 308,764 -0.05(-0.89%)
Jul 14, 2014 5.510 5.800 5.480 5.610 397,007 +0.10(+1.81%)
Jul 11, 2014 5.250 5.590 5.200 5.510 465,204 +0.31(+5.96%)
Jul 10, 2014 5.190 5.300 5.050 5.200 990,785 -0.23(-4.24%)
Jul 09, 2014 5.950 5.950 5.269 5.430 1,288,923 -0.39(-6.70%)
Jul 08, 2014 6.010 6.050 5.600 5.820 988,750 -0.15(-2.51%)
Jul 07, 2014 5.900 6.000 5.620 5.970 1,069,672 +0.20(+3.47%)
Jul 03, 2014 5.990 5.770 5.770 5.770 1,520,000 -0.05(-0.86%)
Jul 02, 2014 5.250 5.850 5.150 5.820 1,369,631 +0.57(+10.86%)
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.