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

Edap Tms Sa ADR (NQ: EDAP )

6.710 -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 2.110 2.130 1.820 1.920 4,835,211 -1.50(-43.86%)
Jul 30, 2014 3.940 3.970 3.300 3.420 1,048,500 -0.27(-7.32%)
Jul 29, 2014 3.610 3.800 3.500 3.690 1,304,946 +0.04(+1.10%)
Jul 28, 2014 4.720 4.720 3.500 3.650 3,220,187 -1.23(-25.20%)
Jul 25, 2014 4.800 5.080 4.740 4.880 545,300 +0.10(+2.09%)
Jul 24, 2014 4.800 5.150 4.700 4.780 763,887 -0.02(-0.42%)
Jul 23, 2014 5.020 5.160 4.770 4.800 1,236,930 -0.34(-6.61%)
Jul 22, 2014 5.500 5.550 5.140 5.140 619,640 -0.29(-5.34%)
Jul 21, 2014 5.340 5.570 5.330 5.430 235,420 +0.02(+0.29%)
Jul 18, 2014 5.400 5.600 5.310 5.414 243,552 +0.05(+1.01%)
Jul 17, 2014 5.480 5.600 5.330 5.360 315,853 -0.15(-2.72%)
Jul 16, 2014 5.550 5.610 5.410 5.510 186,422 -0.05(-0.90%)
Jul 15, 2014 5.580 5.690 5.400 5.560 308,764 -0.05(-0.89%)
Jul 14, 2014 5.510 5.800 5.480 5.610 397,007 +0.10(+1.81%)
Jul 11, 2014 5.250 5.590 5.200 5.510 465,204 +0.31(+5.96%)
Jul 10, 2014 5.190 5.300 5.050 5.200 990,785 -0.23(-4.24%)
Jul 09, 2014 5.950 5.950 5.269 5.430 1,288,923 -0.39(-6.70%)
Jul 08, 2014 6.010 6.050 5.600 5.820 988,750 -0.15(-2.51%)
Jul 07, 2014 5.900 6.000 5.620 5.970 1,069,672 +0.20(+3.47%)
Jul 03, 2014 5.990 5.770 5.770 5.770 1,520,000 -0.05(-0.86%)
Jul 02, 2014 5.250 5.850 5.150 5.820 1,369,631 +0.57(+10.86%)
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.