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 -0.220 (-3.03%)
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 (%)
Dec 30, 2016 3.280 3.280 3.280 0 -0.01(-0.30%)
Dec 29, 2016 3.250 3.300 3.240 3.290 24,845 +0.01(+0.30%)
Dec 28, 2016 3.280 3.310 3.250 3.280 32,349 -0.02(-0.61%)
Dec 27, 2016 3.400 3.400 3.290 3.300 32,794 -0.02(-0.60%)
Dec 23, 2016 3.320 3.320 3.320 0 +0.03(+0.91%)
Dec 22, 2016 3.300 3.320 3.263 3.290 43,898 +0.01(+0.30%)
Dec 21, 2016 3.230 3.300 3.200 3.280 39,342 +0.00(+0.00%)
Dec 20, 2016 3.130 3.290 3.130 3.280 76,700 +0.12(+3.80%)
Dec 19, 2016 3.250 3.399 3.150 3.160 49,629 +0.03(+0.96%)
Dec 16, 2016 3.150 3.160 3.106 3.130 22,040 +0.01(+0.32%)
Dec 15, 2016 3.140 3.170 3.080 3.120 22,042 +0.00(+0.00%)
Dec 14, 2016 3.080 3.180 3.080 3.120 54,928 +0.05(+1.63%)
Dec 13, 2016 3.180 3.180 3.050 3.070 18,031 -0.11(-3.46%)
Dec 12, 2016 3.100 3.230 3.040 3.180 46,747 +0.03(+0.95%)
Dec 09, 2016 3.150 3.210 3.070 3.150 34,042 -0.02(-0.63%)
Dec 08, 2016 3.160 3.230 3.040 3.170 73,133 +0.04(+1.28%)
Dec 07, 2016 3.010 3.160 3.010 3.130 76,847 +0.12(+3.99%)
Dec 06, 2016 2.990 3.030 2.970 3.010 50,018 +0.03(+1.01%)
Dec 05, 2016 3.020 3.040 2.970 2.980 50,232 -0.05(-1.65%)
Dec 02, 2016 3.010 3.080 3.010 3.030 27,041 +0.02(+0.66%)
Dec 01, 2016 3.020 3.100 3.010 3.010 34,598 -0.02(-0.66%)
Nov 30, 2016 3.060 3.100 3.023 3.030 11,734 -0.05(-1.69%)
Nov 29, 2016 3.020 3.120 2.993 3.082 51,595 +0.07(+2.39%)
Nov 28, 2016 3.040 3.160 3.010 3.010 42,356 -0.03(-0.89%)
Nov 25, 2016 3.010 3.080 2.990 3.037 17,241 +0.05(+1.58%)
Nov 23, 2016 2.990 2.990 2.990 0 -0.02(-0.66%)
Nov 22, 2016 2.960 3.060 2.960 3.010 66,024 +0.03(+1.01%)
Nov 21, 2016 3.110 3.130 2.900 2.980 122,641 -0.13(-4.18%)
Nov 18, 2016 3.380 3.412 3.104 3.110 115,363 -0.24(-7.16%)
Nov 17, 2016 3.600 3.600 3.300 3.350 283,956 +0.01(+0.30%)
Nov 16, 2016 3.190 3.520 3.140 3.340 781,554 +0.15(+4.70%)
Nov 15, 2016 3.130 3.200 3.050 3.190 77,865 +0.06(+1.92%)
Nov 14, 2016 3.180 3.200 3.000 3.130 49,538 -0.05(-1.57%)
Nov 11, 2016 3.150 3.250 3.100 3.180 120,184 +0.08(+2.58%)
Nov 10, 2016 2.720 3.150 2.695 3.100 201,894 +0.37(+13.55%)
Nov 09, 2016 2.660 2.780 2.660 2.730 41,644 +0.05(+1.87%)
Nov 08, 2016 2.630 2.710 2.610 2.680 63,026 +0.06(+2.29%)
Nov 07, 2016 2.710 2.710 2.590 2.620 43,494 -0.08(-2.96%)
Nov 04, 2016 2.750 2.820 2.690 2.700 98,962 -0.07(-2.52%)
Nov 03, 2016 2.710 2.780 2.710 2.770 38,558 +0.07(+2.43%)
Nov 02, 2016 2.620 2.830 2.620 2.704 47,274 +0.07(+2.82%)
Nov 01, 2016 2.640 2.700 2.620 2.630 44,971 +0.01(+0.38%)
Oct 31, 2016 2.730 2.730 2.600 2.620 55,953 -0.09(-3.32%)
Oct 28, 2016 2.750 2.800 2.660 2.710 52,512 -0.04(-1.45%)
Oct 27, 2016 2.770 2.770 2.750 2.750 11,545 -0.03(-1.08%)
Oct 26, 2016 2.750 2.800 2.750 2.780 24,922 +0.03(+1.09%)
Oct 25, 2016 2.740 2.800 2.740 2.750 19,533 +0.00(+0.00%)
Oct 24, 2016 2.750 2.800 2.732 2.750 14,527 +0.03(+1.10%)
Oct 21, 2016 2.800 2.850 2.720 2.720 33,541 -0.10(-3.55%)
Oct 20, 2016 2.780 2.900 2.770 2.820 104,396 +0.05(+1.81%)
Oct 19, 2016 2.760 2.820 2.760 2.770 22,255 +0.01(+0.36%)
Oct 18, 2016 2.790 2.790 2.750 2.760 22,967 -0.04(-1.43%)
Oct 17, 2016 2.790 2.816 2.778 2.800 16,531 -0.01(-0.36%)
Oct 14, 2016 2.900 2.900 2.730 2.810 43,705 +0.01(+0.36%)
Oct 13, 2016 2.790 2.840 2.765 2.800 17,664 -0.02(-0.71%)
Oct 12, 2016 2.900 2.900 2.786 2.820 9,749 -0.03(-1.05%)
Oct 11, 2016 2.900 2.900 2.790 2.850 112,415 +0.13(+4.78%)
Oct 10, 2016 2.770 2.790 2.660 2.720 24,670 -0.04(-1.45%)
Oct 07, 2016 2.740 2.834 2.740 2.760 28,400 +0.01(+0.36%)
Oct 06, 2016 2.860 2.860 2.710 2.750 57,677 -0.09(-3.17%)
Oct 05, 2016 2.860 2.900 2.810 2.840 51,056 -0.04(-1.39%)
Oct 04, 2016 2.880 2.930 2.860 2.880 15,506 -0.03(-1.03%)
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.