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: 1:52 PM EDT, May 1, 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, 2019 4.510 4.690 4.330 4.490 170,198 +0.02(+0.45%)
Sep 27, 2019 4.410 4.560 4.260 4.470 102,300 +0.01(+0.22%)
Sep 26, 2019 4.510 4.690 4.400 4.460 131,890 -0.05(-1.11%)
Sep 25, 2019 4.450 4.600 4.110 4.510 280,437 +0.00(+0.00%)
Sep 24, 2019 4.640 4.640 4.500 4.510 128,624 -0.19(-4.04%)
Sep 23, 2019 4.560 4.740 4.410 4.700 284,317 +0.18(+3.98%)
Sep 20, 2019 4.360 4.750 4.360 4.520 388,700 +0.07(+1.57%)
Sep 19, 2019 4.360 4.640 4.350 4.450 495,755 +0.04(+0.91%)
Sep 18, 2019 4.110 4.450 4.090 4.410 323,858 +0.29(+7.04%)
Sep 17, 2019 4.050 4.240 4.000 4.120 258,988 +0.08(+1.98%)
Sep 16, 2019 4.120 4.130 3.910 4.040 278,394 -0.04(-0.98%)
Sep 13, 2019 3.980 4.130 3.880 4.080 119,400 +0.08(+2.00%)
Sep 12, 2019 4.070 4.070 3.700 4.000 269,566 +0.02(+0.50%)
Sep 11, 2019 3.850 4.050 3.560 3.980 197,472 +0.13(+3.38%)
Sep 10, 2019 3.610 3.850 3.542 3.850 107,170 +0.22(+6.06%)
Sep 09, 2019 3.830 3.830 3.430 3.630 97,898 -0.07(-1.89%)
Sep 06, 2019 3.850 3.870 3.433 3.700 121,300 -0.07(-1.86%)
Sep 05, 2019 3.600 3.850 3.450 3.770 206,994 +0.21(+5.90%)
Sep 04, 2019 3.300 3.700 3.124 3.560 182,995 +0.28(+8.54%)
Sep 03, 2019 3.180 3.410 3.180 3.280 66,904 +0.11(+3.47%)
Aug 30, 2019 3.370 3.436 3.170 3.170 136,200 -0.23(-6.76%)
Aug 29, 2019 3.820 3.930 3.200 3.400 471,252 -0.07(-2.02%)
Aug 28, 2019 3.150 3.480 3.150 3.470 188,774 +0.30(+9.46%)
Aug 27, 2019 3.150 3.290 3.110 3.170 49,233 +0.04(+1.29%)
Aug 26, 2019 3.200 3.290 3.110 3.130 46,699 -0.10(-2.96%)
Aug 23, 2019 3.170 3.280 3.150 3.225 36,900 +0.00(+0.16%)
Aug 22, 2019 3.220 3.274 3.150 3.220 27,318 -0.03(-0.92%)
Aug 21, 2019 3.250 3.300 3.170 3.250 43,849 +0.03(+0.93%)
Aug 20, 2019 3.110 3.300 3.100 3.220 30,831 +0.02(+0.63%)
Aug 19, 2019 3.100 3.200 3.072 3.200 74,110 +0.19(+6.31%)
Aug 16, 2019 3.050 3.180 2.960 3.010 29,200 +0.03(+1.01%)
Aug 15, 2019 3.030 3.205 2.952 2.980 66,613 -0.05(-1.65%)
Aug 14, 2019 3.120 3.250 3.030 3.030 97,774 -0.12(-3.81%)
Aug 13, 2019 3.090 3.300 3.090 3.150 60,905 +0.01(+0.32%)
Aug 12, 2019 3.200 3.240 3.028 3.140 62,407 -0.06(-1.88%)
Aug 09, 2019 3.160 3.290 3.070 3.200 72,900 +0.08(+2.56%)
Aug 08, 2019 3.040 3.130 3.030 3.120 64,240 +0.07(+2.30%)
Aug 07, 2019 3.150 3.181 2.991 3.050 50,555 -0.07(-2.24%)
Aug 06, 2019 3.000 3.180 2.890 3.120 202,922 +0.12(+4.00%)
Aug 05, 2019 3.030 3.060 2.920 3.000 95,385 -0.05(-1.64%)
Aug 02, 2019 3.130 3.130 2.970 3.050 34,600 -0.05(-1.61%)
Aug 01, 2019 3.180 3.230 2.970 3.100 65,561 -0.12(-3.73%)
Jul 31, 2019 3.260 3.344 3.100 3.220 70,979 -0.05(-1.53%)
Jul 30, 2019 3.490 3.490 3.149 3.270 115,300 -0.05(-1.51%)
Jul 29, 2019 3.310 3.350 3.074 3.320 220,047 +0.22(+7.10%)
Jul 26, 2019 3.070 3.279 2.960 3.100 450,500 -0.18(-5.49%)
Jul 25, 2019 3.040 3.450 3.020 3.280 3,963,470 +0.68(+26.15%)
Jul 24, 2019 2.640 2.700 2.590 2.600 9,989 -0.08(-2.99%)
Jul 23, 2019 2.610 2.720 2.610 2.680 54,442 +0.01(+0.37%)
Jul 22, 2019 2.580 2.710 2.550 2.670 45,938 +0.07(+2.69%)
Jul 19, 2019 2.690 2.700 2.590 2.600 61,800 -0.11(-4.06%)
Jul 18, 2019 2.700 2.710 2.700 2.710 19,785 +0.05(+1.88%)
Jul 17, 2019 2.650 2.670 2.620 2.660 13,516 -0.02(-0.75%)
Jul 16, 2019 2.660 2.680 2.620 2.680 17,556 +0.00(+0.00%)
Jul 15, 2019 2.680 2.700 2.626 2.680 20,219 -0.02(-0.74%)
Jul 12, 2019 2.730 2.770 2.670 2.700 33,200 -0.01(-0.37%)
Jul 11, 2019 2.720 2.750 2.690 2.710 19,446 +0.03(+1.12%)
Jul 10, 2019 2.730 2.770 2.650 2.680 59,465 -0.08(-2.90%)
Jul 09, 2019 2.870 2.870 2.710 2.760 83,063 -0.07(-2.47%)
Jul 08, 2019 2.850 2.890 2.750 2.830 41,668 +0.03(+1.07%)
Jul 05, 2019 2.900 2.970 2.755 2.800 163,500 +0.04(+1.45%)
Jul 03, 2019 2.750 2.801 2.750 2.760 58,200 +0.08(+2.99%)
Jul 02, 2019 2.740 2.740 2.620 2.680 53,127 -0.05(-1.83%)
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.