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 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 3.260 3.344 3.100 3.220 70,979 -0.05(-1.53%)
Jul 30, 2019 3.490 3.490 3.149 3.270 115,300 -0.05(-1.51%)
Jul 29, 2019 3.310 3.350 3.074 3.320 220,047 +0.22(+7.10%)
Jul 26, 2019 3.070 3.279 2.960 3.100 450,500 -0.18(-5.49%)
Jul 25, 2019 3.040 3.450 3.020 3.280 3,963,470 +0.68(+26.15%)
Jul 24, 2019 2.640 2.700 2.590 2.600 9,989 -0.08(-2.99%)
Jul 23, 2019 2.610 2.720 2.610 2.680 54,442 +0.01(+0.37%)
Jul 22, 2019 2.580 2.710 2.550 2.670 45,938 +0.07(+2.69%)
Jul 19, 2019 2.690 2.700 2.590 2.600 61,800 -0.11(-4.06%)
Jul 18, 2019 2.700 2.710 2.700 2.710 19,785 +0.05(+1.88%)
Jul 17, 2019 2.650 2.670 2.620 2.660 13,516 -0.02(-0.75%)
Jul 16, 2019 2.660 2.680 2.620 2.680 17,556 +0.00(+0.00%)
Jul 15, 2019 2.680 2.700 2.626 2.680 20,219 -0.02(-0.74%)
Jul 12, 2019 2.730 2.770 2.670 2.700 33,200 -0.01(-0.37%)
Jul 11, 2019 2.720 2.750 2.690 2.710 19,446 +0.03(+1.12%)
Jul 10, 2019 2.730 2.770 2.650 2.680 59,465 -0.08(-2.90%)
Jul 09, 2019 2.870 2.870 2.710 2.760 83,063 -0.07(-2.47%)
Jul 08, 2019 2.850 2.890 2.750 2.830 41,668 +0.03(+1.07%)
Jul 05, 2019 2.900 2.970 2.755 2.800 163,500 +0.04(+1.45%)
Jul 03, 2019 2.750 2.801 2.750 2.760 58,200 +0.08(+2.99%)
Jul 02, 2019 2.740 2.740 2.620 2.680 53,127 -0.05(-1.83%)
Jul 01, 2019 2.760 2.832 2.690 2.730 20,920 +0.03(+1.11%)
Jun 28, 2019 2.890 2.890 2.690 2.700 104,900 -0.18(-6.25%)
Jun 27, 2019 2.830 2.880 2.780 2.880 122,732 +0.11(+3.97%)
Jun 26, 2019 2.670 2.840 2.650 2.770 291,156 +0.12(+4.53%)
Jun 25, 2019 2.710 2.740 2.650 2.650 29,648 +0.01(+0.35%)
Jun 24, 2019 2.580 2.700 2.580 2.641 35,433 +0.06(+2.35%)
Jun 21, 2019 2.600 2.689 2.578 2.580 39,600 -0.07(-2.64%)
Jun 20, 2019 2.650 2.650 2.590 2.650 41,868 +0.00(+0.00%)
Jun 19, 2019 2.690 2.705 2.615 2.650 30,353 -0.04(-1.49%)
Jun 18, 2019 2.670 2.710 2.628 2.690 40,772 +0.04(+1.51%)
Jun 17, 2019 2.600 2.730 2.600 2.650 28,753 +0.05(+1.92%)
Jun 14, 2019 2.609 2.724 2.580 2.600 129,500 -0.03(-1.14%)
Jun 13, 2019 2.720 2.726 2.540 2.630 164,280 -0.07(-2.59%)
Jun 12, 2019 2.740 2.800 2.655 2.700 110,148 -0.06(-2.17%)
Jun 11, 2019 2.770 2.890 2.760 2.760 66,857 -0.04(-1.43%)
Jun 10, 2019 2.850 3.000 2.730 2.800 170,876 +0.08(+2.94%)
Jun 07, 2019 2.820 2.870 2.710 2.720 97,600 -0.13(-4.56%)
Jun 06, 2019 2.960 2.960 2.740 2.850 102,636 -0.02(-0.87%)
Jun 05, 2019 3.000 3.080 2.850 2.875 65,024 -0.12(-4.17%)
Jun 04, 2019 3.050 3.060 2.900 3.000 150,440 +0.01(+0.33%)
Jun 03, 2019 2.910 3.140 2.910 2.990 91,619 +0.06(+2.05%)
May 31, 2019 2.990 3.040 2.900 2.930 239,100 -0.14(-4.56%)
May 30, 2019 3.120 3.150 2.900 3.070 419,680 -0.08(-2.54%)
May 29, 2019 3.240 3.300 3.040 3.150 163,736 -0.07(-2.17%)
May 28, 2019 3.270 3.380 3.210 3.220 103,451 -0.05(-1.53%)
May 24, 2019 3.260 3.350 3.250 3.270 71,300 +0.02(+0.62%)
May 23, 2019 3.410 3.500 3.250 3.250 84,091 -0.20(-5.80%)
May 22, 2019 3.410 3.480 3.400 3.450 81,403 -0.01(-0.43%)
May 21, 2019 3.510 3.510 3.400 3.465 47,418 -0.01(-0.14%)
May 20, 2019 3.680 3.680 3.290 3.470 164,516 +0.06(+1.76%)
May 17, 2019 3.630 3.760 3.400 3.410 210,000 -0.17(-4.75%)
May 16, 2019 4.000 4.005 3.580 3.580 553,612 -0.97(-21.32%)
May 15, 2019 4.290 4.670 4.090 4.550 383,260 +0.20(+4.60%)
May 14, 2019 4.530 4.538 4.250 4.350 222,411 -0.12(-2.68%)
May 13, 2019 4.380 4.555 4.280 4.470 89,458 +0.10(+2.29%)
May 10, 2019 4.330 4.490 4.210 4.370 117,100 +0.04(+0.92%)
May 09, 2019 4.400 4.520 4.210 4.330 269,955 -0.07(-1.59%)
May 08, 2019 4.520 4.610 4.378 4.400 170,720 -0.12(-2.65%)
May 07, 2019 4.520 4.580 4.520 4.520 63,641 -0.09(-1.95%)
May 06, 2019 4.380 4.670 4.360 4.610 131,981 +0.04(+0.88%)
May 03, 2019 4.760 4.970 4.533 4.570 217,900 -0.24(-4.99%)
May 02, 2019 4.990 5.010 4.770 4.810 124,007 -0.15(-3.02%)
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.