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 -0.260 (-3.51%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 26, 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 (%)
Apr 30, 2020 2.300 2.469 2.250 2.280 57,980 -0.04(-1.72%)
Apr 29, 2020 2.250 2.390 2.250 2.320 86,087 +0.07(+3.11%)
Apr 28, 2020 2.420 2.460 2.210 2.250 147,058 -0.12(-5.06%)
Apr 27, 2020 2.240 2.430 2.200 2.370 171,323 +0.17(+7.73%)
Apr 24, 2020 2.210 2.240 2.190 2.200 121,500 +0.03(+1.38%)
Apr 23, 2020 2.160 2.250 2.160 2.170 54,192 +0.02(+0.93%)
Apr 22, 2020 2.160 2.218 2.130 2.150 155,262 +0.03(+1.42%)
Apr 21, 2020 2.110 2.220 2.050 2.120 83,982 +0.02(+0.95%)
Apr 20, 2020 2.110 2.310 2.100 2.100 75,268 -0.02(-0.94%)
Apr 17, 2020 2.190 2.269 2.100 2.120 196,100 +0.03(+1.44%)
Apr 16, 2020 2.291 2.291 2.050 2.090 90,987 -0.14(-6.28%)
Apr 15, 2020 2.410 2.480 2.230 2.230 99,625 -0.02(-1.11%)
Apr 14, 2020 2.220 2.290 2.100 2.255 99,637 +0.02(+1.12%)
Apr 13, 2020 2.170 2.260 2.140 2.230 81,593 +0.00(+0.00%)
Apr 09, 2020 2.250 2.300 2.050 2.230 84,000 -0.02(-0.67%)
Apr 08, 2020 2.150 2.340 2.150 2.245 12,484 +0.10(+4.91%)
Apr 07, 2020 2.212 2.250 2.120 2.140 22,078 -0.04(-2.06%)
Apr 06, 2020 2.130 2.200 1.930 2.185 133,961 +0.08(+4.05%)
Apr 03, 2020 2.180 2.180 2.070 2.100 8,900 -0.01(-0.47%)
Apr 02, 2020 2.080 2.180 2.070 2.110 24,734 -0.04(-1.63%)
Apr 01, 2020 2.260 2.305 2.120 2.145 25,689 -0.12(-5.51%)
Mar 31, 2020 2.260 2.360 2.100 2.270 60,751 -0.09(-3.81%)
Mar 30, 2020 2.430 2.500 2.320 2.360 46,197 +0.03(+1.29%)
Mar 27, 2020 2.340 2.380 2.180 2.330 109,800 +0.04(+1.75%)
Mar 26, 2020 2.160 2.400 2.150 2.290 158,715 +0.09(+4.09%)
Mar 25, 2020 2.100 2.250 2.100 2.200 108,121 +0.18(+8.91%)
Mar 24, 2020 2.210 2.240 1.950 2.020 110,335 +0.03(+1.51%)
Mar 23, 2020 2.000 2.400 1.900 1.990 58,779 +0.01(+0.63%)
Mar 20, 2020 2.190 2.340 1.917 1.978 68,900 -0.14(-6.72%)
Mar 19, 2020 1.740 2.180 1.740 2.120 114,609 +0.40(+23.54%)
Mar 18, 2020 1.650 2.010 1.650 1.716 149,426 -0.16(-8.72%)
Mar 17, 2020 2.200 2.250 1.800 1.880 152,414 -0.18(-8.74%)
Mar 16, 2020 1.500 2.207 1.460 2.060 131,888 -0.28(-11.97%)
Mar 13, 2020 2.250 2.421 1.980 2.340 463,300 +0.12(+5.41%)
Mar 12, 2020 2.310 2.530 2.150 2.220 360,799 -0.26(-10.48%)
Mar 11, 2020 3.010 3.240 2.480 2.480 645,474 -0.59(-19.22%)
Mar 10, 2020 3.220 3.300 2.940 3.070 160,464 +0.05(+1.66%)
Mar 09, 2020 3.450 3.520 2.710 3.020 586,838 -0.52(-14.69%)
Mar 06, 2020 3.530 3.650 3.500 3.540 83,300 -0.09(-2.48%)
Mar 05, 2020 3.780 3.800 3.630 3.630 81,275 -0.17(-4.47%)
Mar 04, 2020 3.830 3.890 3.780 3.800 25,012 +0.05(+1.33%)
Mar 03, 2020 3.860 3.900 3.750 3.750 38,045 -0.12(-3.10%)
Mar 02, 2020 3.840 3.900 3.700 3.870 47,468 +0.04(+1.04%)
Feb 28, 2020 3.790 3.930 3.550 3.830 175,000 -0.06(-1.54%)
Feb 27, 2020 3.880 4.030 3.741 3.890 96,544 -0.11(-2.75%)
Feb 26, 2020 4.100 4.201 3.950 4.000 316,504 -0.05(-1.23%)
Feb 25, 2020 4.310 4.370 4.030 4.050 123,296 -0.30(-6.90%)
Feb 24, 2020 4.460 4.480 4.130 4.350 180,152 -0.10(-2.25%)
Feb 21, 2020 4.200 4.740 4.200 4.450 359,300 +0.28(+6.71%)
Feb 20, 2020 3.920 4.240 3.920 4.170 117,095 +0.21(+5.30%)
Feb 19, 2020 4.000 4.060 3.910 3.960 77,420 -0.01(-0.25%)
Feb 18, 2020 3.950 4.000 3.810 3.970 86,075 +0.20(+5.31%)
Feb 14, 2020 3.750 3.820 3.750 3.770 47,300 +0.02(+0.53%)
Feb 13, 2020 3.850 3.940 3.740 3.750 49,984 -0.03(-0.79%)
Feb 12, 2020 3.790 3.960 3.770 3.780 13,170 -0.04(-1.05%)
Feb 11, 2020 3.740 3.875 3.675 3.820 48,026 +0.08(+2.14%)
Feb 10, 2020 3.920 3.940 3.700 3.740 38,292 -0.10(-2.60%)
Feb 07, 2020 3.760 3.880 3.760 3.840 62,600 +0.03(+0.79%)
Feb 06, 2020 3.760 3.987 3.760 3.810 41,263 +0.07(+1.87%)
Feb 05, 2020 3.720 3.800 3.720 3.740 20,984 +0.01(+0.27%)
Feb 04, 2020 3.700 3.779 3.700 3.730 65,921 +0.03(+0.81%)
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.