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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 3.900 3.910 3.770 3.800 136,910 -0.02(-0.52%)
Feb 26, 2015 3.800 4.000 3.680 3.820 328,263 +0.21(+5.82%)
Feb 25, 2015 3.610 3.696 3.560 3.610 91,345 +0.05(+1.40%)
Feb 24, 2015 3.560 3.700 3.560 3.560 122,537 +0.00(+0.00%)
Feb 23, 2015 3.480 3.675 3.480 3.560 155,585 +0.04(+1.14%)
Feb 20, 2015 3.650 3.650 3.450 3.520 175,546 -0.07(-1.95%)
Feb 19, 2015 3.680 3.750 3.580 3.590 144,327 -0.11(-2.97%)
Feb 18, 2015 3.750 3.750 3.610 3.700 174,032 +0.02(+0.54%)
Feb 17, 2015 3.500 3.700 3.500 3.680 238,258 +0.13(+3.66%)
Feb 13, 2015 3.420 3.550 3.550 3.550 169,500 +0.13(+3.80%)
Feb 12, 2015 3.510 3.520 3.411 3.420 147,552 +0.01(+0.29%)
Feb 11, 2015 3.360 3.490 3.350 3.410 94,974 +0.03(+0.89%)
Feb 10, 2015 3.400 3.400 3.300 3.380 101,860 +0.01(+0.30%)
Feb 09, 2015 3.340 3.490 3.300 3.370 117,927 -0.07(-2.03%)
Feb 06, 2015 3.220 3.470 3.190 3.440 222,804 +0.20(+6.17%)
Feb 05, 2015 3.250 3.460 3.230 3.240 158,043 -0.12(-3.57%)
Feb 04, 2015 3.300 3.430 3.271 3.360 167,766 +0.07(+2.13%)
Feb 03, 2015 3.310 3.490 3.180 3.290 263,942 -0.02(-0.60%)
Feb 02, 2015 3.050 3.360 3.050 3.310 426,418 +0.27(+8.88%)
Jan 30, 2015 3.040 3.099 3.040 3.040 129,758 +0.06(+2.01%)
Jan 29, 2015 3.000 3.120 2.910 2.980 159,179 -0.09(-2.93%)
Jan 28, 2015 3.070 3.200 3.040 3.070 185,171 +0.03(+0.99%)
Jan 27, 2015 2.840 3.090 2.820 3.040 157,292 +0.18(+6.29%)
Jan 26, 2015 2.760 2.880 2.710 2.860 122,584 +0.07(+2.51%)
Jan 23, 2015 2.900 2.900 2.750 2.790 113,127 -0.11(-3.79%)
Jan 22, 2015 2.808 2.920 2.730 2.900 117,103 +0.08(+2.84%)
Jan 21, 2015 2.980 2.980 2.730 2.820 169,214 -0.09(-3.09%)
Jan 20, 2015 3.030 3.030 2.800 2.910 130,918 -0.01(-0.34%)
Jan 16, 2015 2.800 3.000 2.780 2.920 305,144 -0.01(-0.34%)
Jan 15, 2015 3.240 3.240 2.890 2.930 339,230 -0.13(-4.25%)
Jan 14, 2015 3.250 3.250 2.960 3.060 464,505 -0.21(-6.42%)
Jan 13, 2015 3.270 3.350 3.110 3.270 605,958 +0.09(+2.83%)
Jan 12, 2015 2.900 3.280 2.900 3.180 1,119,443 +0.27(+9.28%)
Jan 09, 2015 2.740 3.730 2.740 2.910 8,449,926 +0.59(+25.43%)
Jan 08, 2015 2.330 2.390 2.280 2.320 77,514 +0.01(+0.43%)
Jan 07, 2015 2.260 2.410 2.260 2.310 88,875 +0.03(+1.32%)
Jan 06, 2015 2.400 2.420 2.280 2.280 104,882 -0.14(-5.79%)
Jan 05, 2015 2.480 2.480 2.400 2.420 104,650 -0.03(-1.22%)
Jan 02, 2015 2.300 2.480 2.300 2.450 205,751 +0.12(+5.15%)
Dec 31, 2014 2.180 2.330 2.330 2.330 247,400 +0.10(+4.48%)
Dec 30, 2014 2.260 2.260 2.170 2.230 93,347 +0.02(+0.90%)
Dec 29, 2014 1.980 2.259 1.950 2.210 220,898 +0.20(+9.95%)
Dec 26, 2014 1.980 2.050 1.930 2.010 64,260 +0.04(+2.03%)
Dec 24, 2014 1.960 1.970 1.970 1.970 44,100 +0.01(+0.51%)
Dec 23, 2014 1.990 2.022 1.960 1.960 40,340 -0.06(-2.97%)
Dec 22, 2014 2.050 2.070 1.960 2.020 66,236 +0.03(+1.51%)
Dec 19, 2014 2.040 2.050 1.910 1.990 98,676 -0.01(-0.50%)
Dec 18, 2014 2.110 2.180 1.960 2.000 132,713 -0.05(-2.44%)
Dec 17, 2014 1.950 2.100 1.950 2.050 68,786 +0.10(+5.13%)
Dec 16, 2014 2.060 2.070 1.850 1.950 416,027 -0.15(-7.14%)
Dec 15, 2014 2.150 2.250 2.060 2.100 75,645 -0.05(-2.33%)
Dec 12, 2014 2.100 2.150 2.050 2.150 60,564 +0.02(+0.94%)
Dec 11, 2014 2.112 2.150 2.100 2.130 24,455 +0.04(+1.84%)
Dec 10, 2014 2.280 2.280 2.062 2.092 87,780 -0.13(-5.78%)
Dec 09, 2014 2.250 2.300 2.110 2.220 217,069 -0.08(-3.48%)
Dec 08, 2014 2.230 2.370 2.200 2.300 133,104 +0.04(+1.77%)
Dec 05, 2014 2.290 2.380 2.200 2.260 144,913 -0.03(-1.31%)
Dec 04, 2014 2.440 2.440 2.250 2.290 237,378 -0.11(-4.58%)
Dec 03, 2014 2.380 2.460 2.370 2.400 101,658 -0.03(-1.23%)
Dec 02, 2014 2.350 2.460 2.350 2.430 183,332 +0.09(+3.85%)
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.