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

Edap Tms Sa ADR (NQ: EDAP )

7.285 -0.055 (-0.75%)
Streaming Delayed Price Updated: 3:39 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 (%)
Feb 26, 2021 9.250 9.498 8.830 9.100 416,000 -0.44(-4.61%)
Feb 25, 2021 10.09 10.09 9.400 9.540 268,837 -0.41(-4.12%)
Feb 24, 2021 9.550 9.990 9.490 9.950 156,541 +0.44(+4.63%)
Feb 23, 2021 9.890 10.31 9.120 9.510 584,898 -0.81(-7.85%)
Feb 22, 2021 9.930 10.60 9.800 10.32 762,042 +0.44(+4.45%)
Feb 19, 2021 9.350 10.14 9.200 9.880 272,000 +0.53(+5.67%)
Feb 18, 2021 8.830 9.720 8.710 9.350 281,637 -0.17(-1.79%)
Feb 17, 2021 9.510 9.600 9.080 9.520 259,000 +0.01(+0.11%)
Feb 16, 2021 10.26 10.30 9.510 9.510 265,525 -0.64(-6.31%)
Feb 12, 2021 10.15 10.25 9.900 10.15 253,800 +0.09(+0.89%)
Feb 11, 2021 10.52 10.65 9.610 10.06 381,604 -0.54(-5.09%)
Feb 10, 2021 10.00 10.68 9.820 10.60 687,931 +0.93(+9.62%)
Feb 09, 2021 9.290 9.720 8.900 9.670 486,126 +0.67(+7.44%)
Feb 08, 2021 8.640 9.150 8.640 9.000 334,124 +0.48(+5.63%)
Feb 05, 2021 8.190 8.700 8.180 8.520 313,900 +0.37(+4.54%)
Feb 04, 2021 7.940 8.290 7.870 8.150 126,641 +0.20(+2.52%)
Feb 03, 2021 7.710 8.170 7.705 7.950 115,206 +0.12(+1.53%)
Feb 02, 2021 7.890 8.157 7.500 7.830 129,694 +0.10(+1.29%)
Feb 01, 2021 7.710 7.920 7.550 7.730 62,422 +0.02(+0.26%)
Jan 29, 2021 7.860 8.000 7.550 7.710 147,500 -0.03(-0.39%)
Jan 28, 2021 7.850 7.990 7.550 7.740 133,952 -0.07(-0.90%)
Jan 27, 2021 8.150 8.380 7.810 7.810 205,128 -0.63(-7.46%)
Jan 26, 2021 8.620 8.624 8.100 8.440 206,106 -0.17(-1.97%)
Jan 25, 2021 8.000 8.660 7.960 8.610 480,444 +0.58(+7.22%)
Jan 22, 2021 8.000 8.200 7.830 8.030 159,900 -0.08(-0.99%)
Jan 21, 2021 8.230 8.450 7.730 8.110 298,588 -0.14(-1.70%)
Jan 20, 2021 7.200 8.380 7.200 8.250 783,951 +1.42(+20.79%)
Jan 19, 2021 6.690 6.900 6.600 6.830 128,636 +0.14(+2.09%)
Jan 15, 2021 6.960 7.040 6.500 6.690 169,300 -0.21(-3.04%)
Jan 14, 2021 6.380 7.000 6.380 6.900 453,240 +0.48(+7.48%)
Jan 13, 2021 6.430 6.610 6.310 6.420 161,690 -0.01(-0.16%)
Jan 12, 2021 6.360 6.590 6.100 6.430 439,695 +0.39(+6.46%)
Jan 11, 2021 5.910 6.160 5.770 6.040 176,216 +0.04(+0.67%)
Jan 08, 2021 5.640 6.000 5.600 6.000 218,800 +0.34(+6.01%)
Jan 07, 2021 5.550 5.720 5.400 5.660 189,976 +0.02(+0.35%)
Jan 06, 2021 5.480 5.670 5.340 5.640 426,683 +0.39(+7.43%)
Jan 05, 2021 5.150 5.250 5.100 5.250 119,392 +0.13(+2.54%)
Jan 04, 2021 5.170 5.170 5.100 5.120 118,345 -0.05(-0.97%)
Dec 31, 2020 5.170 5.170 5.170 241,671 -0.08(-1.52%)
Dec 30, 2020 4.920 5.280 4.920 5.250 241,671 +0.30(+6.06%)
Dec 29, 2020 5.020 5.020 4.780 4.950 114,594 -0.07(-1.39%)
Dec 28, 2020 5.070 5.140 4.920 5.020 69,149 -0.06(-1.18%)
Dec 24, 2020 5.200 5.234 4.965 5.080 75,800 -0.05(-0.97%)
Dec 23, 2020 5.080 5.280 4.980 5.130 297,670 +0.08(+1.58%)
Dec 22, 2020 4.820 5.090 4.820 5.050 178,705 +0.29(+6.09%)
Dec 21, 2020 4.660 4.875 4.660 4.760 129,383 +0.08(+1.71%)
Dec 18, 2020 4.740 4.810 4.520 4.680 185,100 +0.00(+0.00%)
Dec 17, 2020 4.830 4.860 4.570 4.680 108,745 +0.04(+0.86%)
Dec 16, 2020 4.550 4.870 4.550 4.640 172,624 +0.11(+2.43%)
Dec 15, 2020 4.550 4.560 4.461 4.530 94,722 +0.00(+0.00%)
Dec 14, 2020 4.650 4.800 4.530 4.530 82,486 -0.04(-0.88%)
Dec 11, 2020 4.740 4.800 4.510 4.570 79,600 -0.05(-1.08%)
Dec 10, 2020 4.760 4.760 4.450 4.620 94,462 -0.11(-2.33%)
Dec 09, 2020 4.450 4.740 4.260 4.730 260,797 +0.49(+11.43%)
Dec 08, 2020 4.270 4.330 4.200 4.245 60,409 -0.00(-0.12%)
Dec 07, 2020 4.200 4.270 4.130 4.250 45,140 +0.07(+1.67%)
Dec 04, 2020 4.010 4.231 4.010 4.180 117,500 +0.15(+3.72%)
Dec 03, 2020 3.980 4.220 3.980 4.030 45,794 +0.01(+0.25%)
Dec 02, 2020 3.950 4.076 3.950 4.020 65,126 +0.11(+2.81%)
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.