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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2018 2.710 2.710 2.510 2.600 27,430 -0.01(-0.38%)
Oct 30, 2018 2.610 2.760 2.500 2.610 8,258 +0.00(+0.00%)
Oct 29, 2018 2.560 2.650 2.500 2.610 32,204 +0.08(+3.16%)
Oct 26, 2018 2.600 2.810 2.500 2.530 137,300 -0.27(-9.64%)
Oct 25, 2018 2.730 2.980 2.700 2.800 47,755 +0.11(+4.09%)
Oct 24, 2018 2.850 2.850 2.680 2.690 22,689 -0.06(-2.18%)
Oct 23, 2018 2.800 2.940 2.750 2.750 13,865 -0.13(-4.51%)
Oct 22, 2018 2.700 2.900 2.680 2.880 24,891 +0.21(+7.87%)
Oct 19, 2018 2.800 2.850 2.600 2.670 33,600 -0.14(-4.98%)
Oct 18, 2018 2.710 2.810 2.650 2.810 23,587 +0.11(+4.07%)
Oct 17, 2018 2.660 2.700 2.644 2.700 10,198 +0.10(+3.85%)
Oct 16, 2018 2.560 2.670 2.560 2.600 28,906 +0.05(+1.96%)
Oct 15, 2018 2.510 2.667 2.510 2.550 11,812 -0.01(-0.39%)
Oct 12, 2018 2.620 2.680 2.560 2.560 38,500 -0.04(-1.54%)
Oct 11, 2018 2.680 2.680 2.585 2.600 89,731 -0.11(-4.06%)
Oct 10, 2018 2.800 2.870 2.645 2.710 53,522 -0.09(-3.21%)
Oct 09, 2018 2.800 2.927 2.670 2.800 71,020 -0.01(-0.36%)
Oct 08, 2018 2.840 2.990 2.800 2.810 19,871 -0.07(-2.43%)
Oct 05, 2018 2.910 3.020 2.820 2.880 32,400 -0.05(-1.71%)
Oct 04, 2018 2.950 3.050 2.790 2.930 75,031 -0.03(-1.18%)
Oct 03, 2018 3.001 3.030 2.940 2.965 37,822 -0.03(-0.84%)
Oct 02, 2018 3.010 3.030 2.990 2.990 17,585 -0.04(-1.32%)
Oct 01, 2018 3.080 3.100 2.990 3.030 26,336 -0.05(-1.62%)
Sep 28, 2018 3.090 3.090 3.030 3.080 11,100 +0.00(+0.00%)
Sep 27, 2018 3.030 3.080 2.906 3.080 47,453 +0.09(+3.01%)
Sep 26, 2018 2.980 2.990 2.960 2.990 27,382 +0.01(+0.34%)
Sep 25, 2018 2.880 3.030 2.880 2.980 79,824 +0.07(+2.41%)
Sep 24, 2018 2.880 3.030 2.880 2.910 20,609 +0.06(+2.11%)
Sep 21, 2018 2.830 3.000 2.830 2.850 48,100 +0.02(+0.71%)
Sep 20, 2018 2.810 2.870 2.728 2.830 48,694 +0.10(+3.63%)
Sep 19, 2018 2.780 2.780 2.700 2.731 20,773 +0.00(+0.03%)
Sep 18, 2018 2.710 2.790 2.674 2.730 20,370 +0.07(+2.63%)
Sep 17, 2018 2.620 2.800 2.620 2.660 34,119 -0.14(-5.00%)
Sep 14, 2018 2.750 2.800 2.700 2.800 18,900 +0.10(+3.70%)
Sep 13, 2018 2.700 2.800 2.610 2.700 26,068 -0.03(-1.10%)
Sep 12, 2018 2.750 2.760 2.730 2.730 31,399 -0.02(-0.73%)
Sep 11, 2018 2.850 2.850 2.720 2.750 89,876 -0.11(-3.85%)
Sep 10, 2018 2.810 2.868 2.760 2.860 31,771 +0.06(+2.14%)
Sep 07, 2018 2.890 2.910 2.800 2.800 53,200 -0.09(-3.11%)
Sep 06, 2018 2.950 2.990 2.769 2.890 60,749 -0.05(-1.70%)
Sep 05, 2018 2.990 2.990 2.810 2.940 103,394 -0.01(-0.34%)
Sep 04, 2018 3.000 3.015 2.890 2.950 121,164 -0.06(-1.99%)
Aug 31, 2018 3.010 3.010 3.010 0 -0.01(-0.33%)
Aug 30, 2018 3.050 3.071 2.980 3.020 130,474 -0.12(-3.82%)
Aug 29, 2018 3.130 3.150 3.120 3.140 36,559 +0.04(+1.29%)
Aug 28, 2018 3.100 3.137 3.090 3.100 21,937 +0.00(+0.00%)
Aug 27, 2018 3.107 3.120 3.090 3.100 28,252 -0.01(-0.32%)
Aug 24, 2018 3.100 3.130 3.080 3.110 28,500 +0.00(+0.00%)
Aug 23, 2018 3.161 3.161 3.050 3.110 31,841 +0.04(+1.30%)
Aug 22, 2018 3.100 3.140 3.060 3.070 4,440 -0.03(-0.97%)
Aug 21, 2018 3.050 3.100 3.050 3.100 148,671 +0.04(+1.31%)
Aug 20, 2018 3.060 3.090 3.030 3.060 19,470 -0.04(-1.29%)
Aug 17, 2018 3.140 3.140 3.070 3.100 28,700 -0.02(-0.64%)
Aug 16, 2018 3.180 3.180 3.090 3.120 22,538 -0.02(-0.79%)
Aug 15, 2018 3.160 3.162 3.070 3.145 85,483 +0.00(+0.16%)
Aug 14, 2018 3.150 3.160 3.115 3.140 50,042 -0.00(-0.03%)
Aug 13, 2018 3.140 3.160 3.070 3.141 54,004 +0.00(+0.03%)
Aug 10, 2018 3.140 3.230 3.140 3.140 19,700 +0.00(+0.00%)
Aug 09, 2018 3.175 3.175 3.116 3.140 38,211 +0.00(+0.00%)
Aug 08, 2018 3.120 3.200 3.120 3.140 24,123 +0.02(+0.64%)
Aug 07, 2018 3.140 3.173 3.120 3.120 17,651 +0.00(+0.00%)
Aug 06, 2018 3.170 3.200 3.110 3.120 25,522 -0.02(-0.64%)
Aug 03, 2018 3.160 3.180 3.110 3.140 22,700 -0.04(-1.26%)
Aug 02, 2018 3.180 3.240 3.110 3.180 35,517 +0.00(+0.00%)
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.