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

Edap Tms Sa ADR (NQ: EDAP )

7.210 -0.050 (-0.69%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 30, 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 (%)
Mar 29, 2018 2.320 2.320 2.320 0 +0.12(+5.45%)
Mar 28, 2018 2.300 2.356 2.160 2.200 147,508 -0.16(-6.90%)
Mar 27, 2018 2.350 2.390 2.266 2.363 51,573 +0.03(+1.42%)
Mar 26, 2018 2.300 2.330 2.260 2.330 29,410 +0.03(+1.30%)
Mar 23, 2018 2.310 2.370 2.272 2.300 28,212 +0.01(+0.44%)
Mar 22, 2018 2.250 2.330 2.250 2.290 10,341 -0.01(-0.43%)
Mar 21, 2018 2.380 2.380 2.300 2.300 51,370 +0.03(+1.32%)
Mar 20, 2018 2.360 2.360 2.204 2.270 10,823 +0.02(+0.75%)
Mar 19, 2018 2.349 2.350 2.245 2.253 24,963 -0.05(-2.04%)
Mar 16, 2018 2.250 2.350 2.250 2.300 75,237 +0.05(+2.22%)
Mar 15, 2018 2.260 2.319 2.210 2.250 20,761 -0.04(-1.75%)
Mar 14, 2018 2.250 2.390 2.220 2.290 25,726 +0.09(+4.09%)
Mar 13, 2018 2.220 2.350 2.200 2.200 31,850 -0.04(-1.79%)
Mar 12, 2018 2.200 2.350 2.187 2.240 37,888 +0.02(+0.90%)
Mar 09, 2018 2.200 2.250 2.070 2.220 131,122 +0.01(+0.45%)
Mar 08, 2018 2.230 2.243 2.120 2.210 99,639 -0.04(-1.78%)
Mar 07, 2018 2.280 2.280 2.180 2.250 157,130 -0.02(-0.88%)
Mar 06, 2018 2.270 2.340 2.259 2.270 36,748 +0.00(+0.00%)
Mar 05, 2018 2.290 2.390 2.180 2.270 132,407 -0.11(-4.62%)
Mar 02, 2018 2.340 2.410 2.340 2.380 54,721 -0.03(-1.24%)
Mar 01, 2018 2.470 2.470 2.410 2.410 29,620 +0.00(+0.00%)
Feb 28, 2018 2.429 2.480 2.410 2.410 108,483 +0.00(+0.00%)
Feb 27, 2018 2.480 2.480 2.320 2.410 89,813 -0.07(-2.82%)
Feb 26, 2018 2.500 2.500 2.460 2.480 71,198 +0.01(+0.40%)
Feb 23, 2018 2.500 2.522 2.450 2.470 28,785 -0.03(-1.20%)
Feb 22, 2018 2.521 2.521 2.500 2.500 29,311 +0.00(+0.00%)
Feb 21, 2018 2.500 2.539 2.490 2.500 35,039 +0.00(+0.00%)
Feb 20, 2018 2.540 2.557 2.500 2.500 46,542 -0.02(-0.76%)
Feb 16, 2018 2.519 2.519 2.519 0 -0.00(-0.03%)
Feb 15, 2018 2.500 2.585 2.500 2.520 21,163 +0.00(+0.00%)
Feb 14, 2018 2.520 2.600 2.500 2.520 71,323 -0.01(-0.40%)
Feb 13, 2018 2.620 2.658 2.500 2.530 25,995 -0.06(-2.39%)
Feb 12, 2018 2.500 2.680 2.500 2.592 50,496 +0.10(+4.10%)
Feb 09, 2018 2.600 2.605 2.451 2.490 67,969 -0.06(-2.35%)
Feb 08, 2018 2.679 2.700 2.500 2.550 48,241 -0.16(-5.90%)
Feb 07, 2018 2.739 2.543 2.710 62,593 +0.17(+6.58%)
Feb 06, 2018 2.500 2.568 2.500 2.543 47,369 -0.06(-2.23%)
Feb 05, 2018 2.600 2.600 2.546 2.601 64,924 -0.01(-0.36%)
Feb 02, 2018 2.720 2.720 2.570 2.610 50,855 -0.14(-4.92%)
Feb 01, 2018 2.610 2.750 2.600 2.745 76,159 +0.18(+6.81%)
Jan 31, 2018 2.650 2.670 2.550 2.570 60,627 -0.05(-1.91%)
Jan 30, 2018 2.710 2.710 2.600 2.620 91,937 -0.05(-1.87%)
Jan 29, 2018 2.690 2.726 2.600 2.670 55,214 -0.03(-1.02%)
Jan 26, 2018 2.740 2.749 2.656 2.698 36,045 -0.00(-0.09%)
Jan 25, 2018 2.790 2.790 2.650 2.700 89,309 -0.03(-1.10%)
Jan 24, 2018 2.700 2.745 2.700 2.730 25,249 +0.01(+0.37%)
Jan 23, 2018 2.750 2.800 2.690 2.720 45,553 +0.01(+0.37%)
Jan 22, 2018 2.710 2.780 2.690 2.710 51,494 +0.01(+0.37%)
Jan 19, 2018 2.710 2.765 2.614 2.700 73,809 -0.02(-0.74%)
Jan 18, 2018 2.800 2.820 2.716 2.720 54,194 -0.03(-1.09%)
Jan 17, 2018 2.860 2.860 2.700 2.750 31,918 -0.06(-2.12%)
Jan 16, 2018 2.680 2.860 2.680 2.809 152,187 +0.16(+6.01%)
Jan 12, 2018 2.650 2.650 2.650 0 -0.06(-2.21%)
Jan 11, 2018 2.690 2.720 2.630 2.710 69,031 +0.01(+0.37%)
Jan 10, 2018 2.680 2.700 2.680 2.700 8,790 +0.01(+0.41%)
Jan 09, 2018 2.680 2.750 2.680 2.689 35,846 -0.00(-0.04%)
Jan 08, 2018 2.760 2.780 2.650 2.690 53,359 -0.10(-3.58%)
Jan 05, 2018 2.750 2.810 2.730 2.790 36,517 +0.03(+1.09%)
Jan 04, 2018 2.680 2.840 2.680 2.760 19,939 +0.05(+1.85%)
Jan 03, 2018 2.800 2.850 2.700 2.710 68,111 -0.15(-5.21%)
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.