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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 10.57 10.75 10.36 10.66 30,916 -0.03(-0.28%)
Dec 29, 2022 10.37 10.80 10.31 10.69 34,988 +0.33(+3.19%)
Dec 28, 2022 10.45 10.48 10.22 10.36 22,673 -0.06(-0.58%)
Dec 27, 2022 10.39 10.75 10.39 10.42 35,396 -0.07(-0.67%)
Dec 23, 2022 10.55 10.58 10.30 10.49 39,788 -0.02(-0.19%)
Dec 22, 2022 10.17 10.56 10.11 10.51 65,214 +0.21(+2.04%)
Dec 21, 2022 10.26 10.49 10.12 10.30 43,894 -0.02(-0.19%)
Dec 20, 2022 10.21 10.45 10.13 10.32 282,662 +0.02(+0.19%)
Dec 19, 2022 9.740 10.45 9.557 10.30 212,860 +0.46(+4.67%)
Dec 16, 2022 10.31 10.61 9.810 9.840 329,091 -0.70(-6.64%)
Dec 15, 2022 10.37 10.75 10.31 10.54 69,472 -0.05(-0.47%)
Dec 14, 2022 10.83 10.96 10.58 10.59 178,725 -0.37(-3.38%)
Dec 13, 2022 11.06 11.22 10.86 10.96 39,178 -0.12(-1.08%)
Dec 12, 2022 10.95 11.31 10.76 11.08 92,722 -0.02(-0.18%)
Dec 09, 2022 10.73 11.40 10.73 11.10 77,644 +0.22(+2.02%)
Dec 08, 2022 10.75 11.09 10.45 10.88 125,526 +0.04(+0.37%)
Dec 07, 2022 10.73 11.10 10.73 10.84 76,839 -0.08(-0.73%)
Dec 06, 2022 11.02 11.21 10.65 10.92 125,429 -0.09(-0.82%)
Dec 05, 2022 11.35 11.35 10.98 11.01 95,337 -0.34(-3.00%)
Dec 02, 2022 11.11 11.48 11.11 11.35 45,915 +0.00(+0.00%)
Dec 01, 2022 11.25 11.53 11.23 11.35 111,053 +0.03(+0.27%)
Nov 30, 2022 11.25 11.47 11.05 11.32 117,267 +0.07(+0.62%)
Nov 29, 2022 10.54 11.29 10.41 11.25 177,383 +0.60(+5.63%)
Nov 28, 2022 10.66 10.77 10.45 10.65 83,461 -0.09(-0.84%)
Nov 25, 2022 10.68 10.79 10.68 10.74 24,431 -0.04(-0.37%)
Nov 23, 2022 10.65 10.82 10.52 10.78 75,610 +0.17(+1.60%)
Nov 22, 2022 10.50 10.65 10.35 10.61 83,562 +0.16(+1.53%)
Nov 21, 2022 10.00 10.52 9.950 10.45 130,004 +0.50(+5.03%)
Nov 18, 2022 10.25 10.45 9.920 9.950 88,664 -0.39(-3.77%)
Nov 17, 2022 10.05 10.54 9.930 10.34 198,769 +0.40(+4.02%)
Nov 16, 2022 10.05 10.20 9.850 9.940 138,248 -0.20(-1.97%)
Nov 15, 2022 10.15 10.20 9.990 10.14 138,367 +0.08(+0.80%)
Nov 14, 2022 10.03 10.25 9.900 10.06 36,256 -0.08(-0.79%)
Nov 11, 2022 10.07 10.32 9.990 10.14 74,243 -0.05(-0.54%)
Nov 10, 2022 10.27 10.30 9.890 10.20 167,833 +0.02(+0.15%)
Nov 09, 2022 10.26 10.30 10.02 10.18 70,797 -0.14(-1.36%)
Nov 08, 2022 10.36 10.36 10.11 10.32 46,523 +0.01(+0.10%)
Nov 07, 2022 9.840 10.40 9.840 10.31 101,188 +0.16(+1.58%)
Nov 04, 2022 10.24 10.60 9.920 10.15 116,744 -0.18(-1.74%)
Nov 03, 2022 10.30 10.50 10.02 10.33 187,741 +0.06(+0.58%)
Nov 02, 2022 10.00 10.57 9.600 10.27 361,496 +0.84(+8.91%)
Nov 01, 2022 9.500 9.710 9.240 9.430 133,018 -0.05(-0.53%)
Oct 31, 2022 9.220 9.520 9.140 9.480 103,057 +0.30(+3.27%)
Oct 28, 2022 9.260 9.270 9.120 9.180 42,926 -0.02(-0.22%)
Oct 27, 2022 8.940 9.340 8.860 9.200 104,258 +0.27(+3.02%)
Oct 26, 2022 8.650 8.970 8.586 8.930 44,245 +0.28(+3.24%)
Oct 25, 2022 8.600 8.750 8.510 8.650 31,215 +0.09(+1.05%)
Oct 24, 2022 8.390 8.590 8.315 8.560 48,282 +0.16(+1.87%)
Oct 21, 2022 8.270 8.413 8.270 8.403 28,164 +0.09(+1.12%)
Oct 20, 2022 8.370 8.475 8.280 8.310 50,489 -0.01(-0.12%)
Oct 19, 2022 8.290 8.450 8.290 8.320 38,064 +0.07(+0.85%)
Oct 18, 2022 8.120 8.305 8.120 8.250 45,171 +0.08(+0.98%)
Oct 17, 2022 8.100 8.250 8.070 8.170 51,086 +0.08(+0.99%)
Oct 14, 2022 8.080 8.230 8.054 8.090 38,494 -0.01(-0.12%)
Oct 13, 2022 8.010 8.140 8.000 8.100 58,347 +0.09(+1.12%)
Oct 12, 2022 7.970 8.136 7.780 8.010 61,225 -0.05(-0.68%)
Oct 11, 2022 8.070 8.161 7.850 8.065 38,726 -0.03(-0.37%)
Oct 10, 2022 8.050 8.200 8.050 8.095 20,786 +0.04(+0.51%)
Oct 07, 2022 8.070 8.120 8.000 8.054 74,831 -0.02(-0.20%)
Oct 06, 2022 8.030 8.165 7.890 8.070 50,660 +0.06(+0.75%)
Oct 05, 2022 8.120 8.430 7.940 8.010 22,955 -0.11(-1.35%)
Oct 04, 2022 8.100 8.366 8.055 8.120 66,897 +0.02(+0.25%)
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.