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 (%)
Jun 30, 2015 3.393 3.406 3.190 3.250 39,941 +0.03(+0.93%)
Jun 29, 2015 3.270 3.348 3.200 3.220 43,028 -0.15(-4.45%)
Jun 26, 2015 3.557 3.560 3.020 3.370 60,481 -0.14(-3.99%)
Jun 25, 2015 3.493 3.520 3.470 3.510 24,880 +0.03(+0.86%)
Jun 24, 2015 3.520 3.566 3.450 3.480 25,587 -0.01(-0.29%)
Jun 23, 2015 3.520 3.550 3.400 3.490 18,847 +0.01(+0.29%)
Jun 22, 2015 3.550 3.639 3.410 3.480 83,959 -0.01(-0.29%)
Jun 19, 2015 3.467 3.490 3.370 3.490 50,485 +0.09(+2.65%)
Jun 18, 2015 3.410 3.500 3.350 3.400 98,277 +0.02(+0.59%)
Jun 17, 2015 3.320 3.447 3.320 3.380 38,289 +0.03(+0.90%)
Jun 16, 2015 3.310 3.450 3.310 3.350 35,877 +0.03(+0.90%)
Jun 15, 2015 3.438 3.438 3.310 3.320 45,487 -0.05(-1.48%)
Jun 12, 2015 3.473 3.480 3.350 3.370 43,954 -0.08(-2.32%)
Jun 11, 2015 3.500 3.500 3.340 3.450 32,933 -0.05(-1.43%)
Jun 10, 2015 3.594 3.594 3.500 3.500 39,747 -0.01(-0.28%)
Jun 09, 2015 3.550 3.550 3.450 3.510 51,605 +0.01(+0.29%)
Jun 08, 2015 3.570 3.570 3.420 3.500 57,414 -0.04(-1.17%)
Jun 05, 2015 3.390 3.660 3.360 3.541 50,290 +0.15(+4.46%)
Jun 04, 2015 3.500 3.560 3.370 3.390 86,434 -0.17(-4.78%)
Jun 03, 2015 3.590 3.690 3.500 3.560 179,241 +0.04(+1.14%)
Jun 02, 2015 3.520 3.630 3.450 3.520 210,855 +0.11(+3.23%)
Jun 01, 2015 3.270 3.462 3.215 3.410 66,081 +0.06(+1.79%)
May 29, 2015 3.110 3.440 3.110 3.350 136,750 +0.17(+5.35%)
May 28, 2015 3.103 3.210 3.000 3.180 41,846 +0.12(+3.92%)
May 27, 2015 3.212 3.212 3.000 3.060 32,140 +0.05(+1.61%)
May 26, 2015 3.110 3.167 3.000 3.012 58,531 -0.14(-4.39%)
May 22, 2015 3.210 3.150 3.150 3.150 27,400 -0.08(-2.48%)
May 21, 2015 3.250 3.299 3.180 3.230 115,459 -0.06(-1.82%)
May 20, 2015 3.220 3.303 3.220 3.290 47,427 +0.06(+1.86%)
May 19, 2015 3.170 3.340 3.110 3.230 97,710 +0.08(+2.54%)
May 18, 2015 3.000 3.150 3.000 3.150 53,396 +0.19(+6.42%)
May 15, 2015 2.861 3.020 2.861 2.960 49,049 +0.06(+2.07%)
May 14, 2015 3.072 3.072 2.850 2.900 27,144 +0.03(+1.05%)
May 13, 2015 3.078 3.078 2.810 2.870 143,687 -0.03(-1.03%)
May 12, 2015 2.900 3.090 2.840 2.900 135,924 +0.04(+1.40%)
May 11, 2015 2.930 2.999 2.830 2.860 43,398 -0.05(-1.72%)
May 08, 2015 2.820 2.920 2.770 2.910 36,721 +0.09(+3.19%)
May 07, 2015 2.994 3.020 2.590 2.820 384,480 -0.15(-5.05%)
May 06, 2015 2.950 3.079 2.909 2.970 47,568 -0.02(-0.67%)
May 05, 2015 2.980 3.020 2.910 2.990 69,491 -0.01(-0.33%)
May 04, 2015 3.060 3.090 2.900 3.000 68,662 -0.09(-2.91%)
May 01, 2015 3.030 3.131 2.970 3.090 25,169 +0.05(+1.64%)
Apr 30, 2015 3.010 3.087 2.923 3.040 69,382 -0.04(-1.30%)
Apr 29, 2015 3.070 3.165 3.060 3.080 32,227 +0.01(+0.33%)
Apr 28, 2015 3.100 3.143 2.980 3.070 180,005 -0.09(-2.85%)
Apr 27, 2015 3.330 3.390 3.100 3.160 101,113 -0.14(-4.24%)
Apr 24, 2015 3.370 3.481 3.300 3.300 57,034 -0.07(-2.08%)
Apr 23, 2015 3.400 3.491 3.320 3.370 65,036 -0.04(-1.17%)
Apr 22, 2015 3.370 3.440 3.310 3.410 72,951 +0.09(+2.71%)
Apr 21, 2015 3.300 3.450 3.290 3.320 94,476 +0.01(+0.30%)
Apr 20, 2015 3.260 3.310 3.161 3.310 61,876 +0.09(+2.80%)
Apr 17, 2015 3.200 3.250 3.100 3.220 82,222 +0.02(+0.63%)
Apr 16, 2015 3.300 3.330 3.100 3.200 85,511 -0.10(-3.03%)
Apr 15, 2015 3.260 3.350 3.223 3.300 154,660 +0.06(+1.85%)
Apr 14, 2015 3.260 3.350 3.190 3.240 123,812 -0.05(-1.52%)
Apr 13, 2015 3.490 3.490 3.240 3.290 72,800 -0.08(-2.30%)
Apr 10, 2015 3.280 3.400 3.250 3.368 146,625 +0.07(+2.05%)
Apr 09, 2015 3.310 3.456 3.070 3.300 153,967 -0.05(-1.49%)
Apr 08, 2015 3.480 3.480 3.330 3.350 276,736 -0.13(-3.74%)
Apr 07, 2015 3.580 3.656 3.450 3.480 56,182 -0.09(-2.52%)
Apr 06, 2015 3.400 3.650 3.400 3.570 102,519 +0.09(+2.59%)
Apr 02, 2015 3.310 3.480 3.480 3.480 259,400 -0.12(-3.33%)
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.