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

Edap Tms Sa ADR (NQ: EDAP )

7.260 +0.130 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2023 9.040 9.510 8.960 9.220 65,268 +0.10(+1.10%)
Jun 29, 2023 9.180 9.200 9.050 9.120 32,495 -0.03(-0.33%)
Jun 28, 2023 8.970 9.240 8.900 9.150 66,006 +0.11(+1.22%)
Jun 27, 2023 8.830 9.040 8.695 9.040 31,553 +0.28(+3.20%)
Jun 26, 2023 8.800 8.980 8.610 8.760 66,281 -0.14(-1.57%)
Jun 23, 2023 9.010 9.010 8.790 8.900 37,129 -0.06(-0.67%)
Jun 22, 2023 8.950 9.157 8.910 8.960 45,744 -0.01(-0.11%)
Jun 21, 2023 8.860 9.000 8.860 8.970 87,330 -0.02(-0.22%)
Jun 20, 2023 8.970 9.118 8.940 8.990 111,840 -0.20(-2.18%)
Jun 16, 2023 8.920 9.550 8.920 9.190 66,265 +0.12(+1.32%)
Jun 15, 2023 9.060 9.510 9.025 9.070 175,580 -2.26(-19.95%)
May 08, 2023 11.80 11.80 11.26 11.33 62,587 -0.59(-4.95%)
May 05, 2023 11.49 12.23 11.40 11.92 90,261 +0.52(+4.56%)
May 04, 2023 11.28 11.50 11.24 11.40 49,890 -0.05(-0.44%)
May 03, 2023 11.00 11.62 11.00 11.45 71,536 +0.31(+2.78%)
May 02, 2023 11.09 11.19 10.95 11.14 48,826 +0.05(+0.45%)
May 01, 2023 10.88 11.15 10.78 11.09 82,725 +0.32(+3.02%)
Apr 28, 2023 10.79 10.92 10.68 10.77 21,036 +0.04(+0.42%)
Apr 27, 2023 10.65 10.79 10.65 10.72 19,733 -0.02(-0.19%)
Apr 26, 2023 10.86 10.86 10.61 10.74 34,897 -0.12(-1.10%)
Apr 25, 2023 10.76 11.00 10.65 10.86 34,276 +0.13(+1.21%)
Apr 24, 2023 10.63 10.92 10.61 10.73 71,728 -0.02(-0.19%)
Apr 21, 2023 10.65 10.76 10.61 10.75 43,643 +0.12(+1.18%)
Apr 20, 2023 10.66 10.72 10.60 10.62 54,455 -0.07(-0.70%)
Apr 19, 2023 10.60 10.98 10.60 10.70 52,748 +0.06(+0.56%)
Apr 18, 2023 10.73 10.82 10.59 10.64 40,565 +0.04(+0.38%)
Apr 17, 2023 10.66 10.70 10.50 10.60 50,017 -0.06(-0.56%)
Apr 14, 2023 10.91 10.99 10.65 10.66 17,669 -0.22(-2.02%)
Apr 13, 2023 10.70 11.00 10.69 10.88 39,643 +0.33(+3.13%)
Apr 12, 2023 10.60 10.98 10.50 10.55 45,767 -0.11(-1.03%)
Apr 11, 2023 10.64 10.80 10.60 10.66 41,230 +0.16(+1.52%)
Apr 10, 2023 10.60 10.94 10.45 10.50 52,483 -0.15(-1.41%)
Apr 06, 2023 10.58 10.93 10.27 10.65 89,209 +0.20(+1.91%)
Apr 05, 2023 10.82 10.82 10.17 10.45 70,810 -0.41(-3.78%)
Apr 04, 2023 10.97 11.08 10.85 10.86 36,239 -0.22(-1.99%)
Apr 03, 2023 11.00 11.11 10.60 11.08 102,619 +0.01(+0.09%)
Mar 31, 2023 10.80 11.12 10.57 11.07 62,979 +0.26(+2.41%)
Mar 30, 2023 10.80 11.50 10.17 10.81 165,498 -0.32(-2.88%)
Mar 29, 2023 11.53 11.53 11.08 11.13 34,139 -0.09(-0.80%)
Mar 28, 2023 11.32 11.44 11.20 11.22 10,748 -0.09(-0.80%)
Mar 27, 2023 11.24 11.70 11.16 11.31 17,971 +0.07(+0.62%)
Mar 24, 2023 11.03 11.28 10.91 11.24 25,128 +0.21(+1.90%)
Mar 23, 2023 11.15 11.15 10.85 11.03 51,627 -0.04(-0.36%)
Mar 22, 2023 11.38 11.60 11.02 11.07 52,655 -0.16(-1.42%)
Mar 21, 2023 10.82 11.26 10.81 11.23 33,418 +0.43(+3.98%)
Mar 20, 2023 10.69 11.10 10.65 10.80 64,650 -0.03(-0.28%)
Mar 17, 2023 11.07 11.12 10.65 10.83 94,911 -0.32(-2.87%)
Mar 16, 2023 11.19 11.30 10.80 11.15 73,443 -0.05(-0.45%)
Mar 15, 2023 11.65 11.65 11.00 11.20 101,865 -0.53(-4.52%)
Mar 14, 2023 11.81 12.02 11.67 11.73 36,575 -0.02(-0.17%)
Mar 13, 2023 11.92 12.31 11.32 11.75 53,729 -0.20(-1.67%)
Mar 10, 2023 12.40 12.40 11.57 11.95 138,539 -0.38(-3.08%)
Mar 09, 2023 12.50 12.50 12.21 12.33 64,513 -0.14(-1.12%)
Mar 08, 2023 12.51 12.51 12.35 12.47 25,325 +0.07(+0.56%)
Mar 07, 2023 12.33 12.50 12.27 12.40 28,729 -0.01(-0.08%)
Mar 06, 2023 12.65 12.65 12.36 12.41 65,782 -0.07(-0.60%)
Mar 03, 2023 12.40 12.50 12.30 12.48 37,613 +0.09(+0.77%)
Mar 02, 2023 12.33 12.39 12.18 12.39 51,062 +0.09(+0.73%)
Mar 01, 2023 12.15 12.34 11.96 12.30 63,769 +0.53(+4.50%)
Feb 28, 2023 11.86 12.09 11.70 11.77 48,017 -0.20(-1.67%)
Feb 27, 2023 12.03 12.26 11.84 11.97 35,828 -0.08(-0.66%)
Feb 24, 2023 11.95 12.05 11.71 12.05 28,662 +0.09(+0.75%)
Feb 23, 2023 11.80 12.03 11.78 11.96 33,285 +0.27(+2.31%)
Feb 22, 2023 11.53 12.00 11.21 11.69 64,250 +0.10(+0.86%)
Feb 21, 2023 11.58 11.72 11.44 11.59 28,496 -0.08(-0.69%)
Feb 17, 2023 11.47 11.68 11.31 11.67 21,627 +0.23(+2.01%)
Feb 16, 2023 11.51 11.58 11.35 11.44 36,353 +0.03(+0.26%)
Feb 15, 2023 11.36 11.50 11.17 11.41 74,664 +0.20(+1.78%)
Feb 14, 2023 11.09 11.24 11.04 11.21 88,117 +0.12(+1.08%)
Feb 13, 2023 11.10 11.32 11.05 11.09 29,486 -0.01(-0.09%)
Feb 10, 2023 10.89 11.13 10.89 11.10 27,500 +0.17(+1.56%)
Feb 09, 2023 11.13 11.22 10.80 10.93 62,909 -0.09(-0.82%)
Feb 08, 2023 11.23 11.25 10.89 11.02 31,231 -0.16(-1.43%)
Feb 07, 2023 10.95 11.42 10.76 11.18 72,006 +0.41(+3.81%)
Feb 06, 2023 10.95 10.95 10.75 10.77 20,921 -0.11(-1.01%)
Feb 03, 2023 10.79 11.11 10.70 10.88 27,621 +0.12(+1.12%)
Feb 02, 2023 10.65 10.98 10.61 10.76 55,754 +0.11(+1.03%)
Feb 01, 2023 10.95 11.07 10.62 10.65 36,742 -0.35(-3.18%)
Jan 31, 2023 10.90 11.28 10.75 11.00 60,314 +0.20(+1.85%)
Jan 30, 2023 10.85 10.88 10.74 10.80 15,035 +0.00(+0.00%)
Jan 27, 2023 10.78 10.89 10.71 10.80 33,800 +0.01(+0.09%)
Jan 26, 2023 10.87 10.87 10.70 10.79 18,428 +0.01(+0.09%)
Jan 25, 2023 10.90 10.90 10.71 10.78 33,741 +0.03(+0.28%)
Jan 24, 2023 10.63 10.87 10.63 10.75 35,978 +0.00(+0.00%)
Jan 23, 2023 10.74 11.21 10.57 10.75 46,755 -0.08(-0.74%)
Jan 20, 2023 10.80 11.16 10.65 10.83 67,918 +0.03(+0.28%)
Jan 19, 2023 10.98 11.11 10.68 10.80 38,364 -0.17(-1.55%)
Jan 18, 2023 11.22 11.50 10.97 10.97 73,474 -0.19(-1.70%)
Jan 17, 2023 11.10 11.38 10.85 11.16 56,105 +0.18(+1.64%)
Jan 13, 2023 11.04 11.22 10.92 10.98 26,692 -0.15(-1.35%)
Jan 12, 2023 10.89 11.36 10.57 11.13 58,265 +0.13(+1.18%)
Jan 11, 2023 11.35 11.74 10.90 11.00 93,843 -0.47(-4.10%)
Jan 10, 2023 11.43 11.60 11.23 11.47 42,362 +0.14(+1.24%)
Jan 09, 2023 11.64 11.66 11.20 11.33 76,400 -0.34(-2.91%)
Jan 06, 2023 11.10 11.87 11.00 11.67 104,914 +0.68(+6.19%)
Jan 05, 2023 11.32 11.38 10.60 10.99 165,679 +0.50(+4.77%)
Jan 04, 2023 10.39 10.70 10.33 10.49 32,551 +0.05(+0.48%)
Jan 03, 2023 10.88 10.88 10.30 10.44 36,836 -0.22(-2.06%)
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%)
Oct 03, 2022 8.230 8.232 8.010 8.100 61,980 -0.15(-1.82%)
Sep 30, 2022 8.050 8.370 8.050 8.250 55,426 +0.20(+2.48%)
Sep 29, 2022 8.120 8.160 7.840 8.050 31,226 -0.06(-0.80%)
Sep 28, 2022 7.870 8.180 7.860 8.115 107,603 +0.16(+1.95%)
Sep 27, 2022 8.140 8.160 7.850 7.960 117,510 -0.31(-3.75%)
Sep 26, 2022 7.440 8.270 7.440 8.270 160,425 +0.56(+7.26%)
Sep 23, 2022 7.310 7.900 7.300 7.710 475,232 -0.86(-10.04%)
Sep 22, 2022 8.790 8.902 8.520 8.570 116,801 -0.30(-3.38%)
Sep 21, 2022 8.685 8.980 8.660 8.870 111,683 +0.15(+1.72%)
Sep 20, 2022 8.810 8.900 8.600 8.720 52,351 -0.18(-2.03%)
Sep 19, 2022 8.990 8.990 8.650 8.900 75,252 -0.04(-0.45%)
Sep 16, 2022 8.278 8.985 8.090 8.940 249,621 +0.70(+8.50%)
Sep 15, 2022 8.250 8.290 8.060 8.240 39,061 -0.01(-0.12%)
Sep 14, 2022 8.200 8.300 8.050 8.250 51,193 +0.04(+0.49%)
Sep 13, 2022 8.210 8.300 7.930 8.210 76,640 +0.02(+0.24%)
Sep 12, 2022 8.150 8.450 8.110 8.190 88,624 -0.03(-0.36%)
Sep 09, 2022 8.260 8.300 8.190 8.220 14,418 -0.08(-0.96%)
Sep 08, 2022 8.110 8.300 8.080 8.300 41,952 +0.06(+0.73%)
Sep 07, 2022 8.300 8.489 8.010 8.240 67,685 -0.07(-0.84%)
Sep 06, 2022 8.520 8.660 8.260 8.310 41,642 -0.13(-1.54%)
Sep 02, 2022 8.480 8.600 8.250 8.440 39,757 -0.11(-1.29%)
Sep 01, 2022 8.320 8.570 8.070 8.550 50,010 +0.08(+0.94%)
Aug 31, 2022 8.480 8.510 8.140 8.470 77,312 +0.02(+0.24%)
Aug 30, 2022 8.750 8.860 8.060 8.450 114,353 -0.14(-1.63%)
Aug 29, 2022 8.880 8.880 8.300 8.590 120,354 -0.21(-2.39%)
Aug 26, 2022 8.510 8.840 8.350 8.800 178,095 +0.51(+6.15%)
Aug 25, 2022 7.900 8.400 7.700 8.290 233,899 +1.06(+14.66%)
Aug 24, 2022 6.990 7.470 6.990 7.230 52,211 +0.00(+0.00%)
Aug 23, 2022 7.200 7.345 7.015 7.230 34,890 +0.01(+0.14%)
Aug 22, 2022 7.170 7.480 7.150 7.220 13,900 -0.07(-0.96%)
Aug 19, 2022 7.250 7.320 7.150 7.290 22,226 -0.02(-0.27%)
Aug 18, 2022 7.370 7.510 7.300 7.310 26,390 -0.06(-0.81%)
Aug 17, 2022 7.560 7.575 7.300 7.370 32,429 -0.28(-3.66%)
Aug 16, 2022 7.731 7.740 7.511 7.650 42,799 -0.01(-0.13%)
Aug 15, 2022 7.380 7.720 7.330 7.660 28,317 +0.17(+2.27%)
Aug 12, 2022 7.380 7.490 7.290 7.490 26,203 +0.17(+2.32%)
Aug 11, 2022 7.490 7.550 7.260 7.320 29,916 -0.17(-2.27%)
Aug 10, 2022 7.390 7.490 7.330 7.490 15,385 +0.09(+1.22%)
Aug 09, 2022 7.440 7.720 7.360 7.400 14,174 -0.09(-1.20%)
Aug 08, 2022 7.670 7.800 7.310 7.490 46,748 -0.13(-1.71%)
Aug 05, 2022 7.250 7.650 7.250 7.620 22,162 +0.27(+3.67%)
Aug 04, 2022 6.960 7.364 6.850 7.350 32,144 +0.23(+3.23%)
Aug 03, 2022 7.510 7.510 7.060 7.120 75,460 -0.31(-4.17%)
Aug 02, 2022 7.290 7.575 7.290 7.430 13,091 +0.04(+0.54%)
Aug 01, 2022 7.400 7.500 7.160 7.390 34,838 +0.01(+0.14%)
Jul 29, 2022 7.110 7.400 7.040 7.380 21,583 +0.23(+3.22%)
Jul 28, 2022 7.150 7.180 7.080 7.150 10,046 +0.04(+0.56%)
Jul 27, 2022 6.920 7.130 6.920 7.110 8,051 +0.11(+1.57%)
Jul 26, 2022 7.220 7.300 6.920 7.000 49,290 -0.27(-3.71%)
Jul 25, 2022 7.150 7.270 7.039 7.270 16,569 +0.14(+1.96%)
Jul 22, 2022 7.180 7.180 7.055 7.130 22,513 +0.01(+0.14%)
Jul 21, 2022 7.010 7.150 6.910 7.120 9,127 +0.03(+0.42%)
Jul 20, 2022 7.060 7.100 7.000 7.090 22,050 -0.05(-0.70%)
Jul 19, 2022 7.200 7.200 6.970 7.140 41,112 -0.06(-0.83%)
Jul 18, 2022 6.400 7.420 6.385 7.200 251,390 +0.85(+13.39%)
Jul 15, 2022 6.350 6.375 6.213 6.350 5,515 +0.10(+1.60%)
Jul 14, 2022 6.410 6.420 6.250 6.250 21,929 -0.06(-0.95%)
Jul 13, 2022 6.300 6.400 6.270 6.310 25,493 -0.01(-0.16%)
Jul 12, 2022 6.370 6.400 6.290 6.320 11,637 -0.06(-0.94%)
Jul 11, 2022 6.650 6.655 6.370 6.380 22,533 -0.16(-2.45%)
Jul 08, 2022 6.500 6.680 6.410 6.540 17,415 +0.10(+1.55%)
Jul 07, 2022 6.640 6.740 6.360 6.440 56,663 -0.11(-1.68%)
Jul 06, 2022 6.570 6.800 6.480 6.550 7,073 +0.05(+0.77%)
Jul 05, 2022 6.440 6.580 6.320 6.500 24,035 -0.10(-1.52%)
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.