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

Edap Tms Sa ADR (NQ: EDAP )

6.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2017 3.055 3.120 2.960 3.090 71,163 +0.05(+1.64%)
Oct 30, 2017 3.000 3.070 2.950 3.040 43,017 +0.08(+2.70%)
Oct 27, 2017 2.965 3.010 2.940 2.960 47,575 -0.07(-2.31%)
Oct 26, 2017 3.028 3.037 3.016 3.030 8,255 +0.03(+1.00%)
Oct 25, 2017 3.100 3.100 2.990 3.000 50,903 -0.10(-3.23%)
Oct 24, 2017 3.140 3.260 3.100 3.100 124,252 -0.04(-1.27%)
Oct 23, 2017 3.200 3.200 3.110 3.140 12,691 -0.05(-1.57%)
Oct 20, 2017 3.180 3.200 3.130 3.190 35,652 +0.07(+2.24%)
Oct 19, 2017 3.110 3.169 3.110 3.120 34,437 -0.02(-0.64%)
Oct 18, 2017 3.190 3.269 3.140 3.140 30,113 -0.02(-0.63%)
Oct 17, 2017 3.210 3.210 3.120 3.160 22,010 -0.04(-1.25%)
Oct 16, 2017 3.350 3.350 3.100 3.200 50,574 +0.03(+0.95%)
Oct 13, 2017 3.210 3.285 3.100 3.170 33,927 -0.04(-1.25%)
Oct 12, 2017 3.214 3.280 3.100 3.210 61,855 -0.02(-0.68%)
Oct 11, 2017 3.261 3.350 3.230 3.232 55,494 +0.00(+0.06%)
Oct 10, 2017 3.140 3.310 3.140 3.230 23,988 +0.04(+1.32%)
Oct 09, 2017 3.500 3.500 3.110 3.188 146,492 -0.03(-0.99%)
Oct 06, 2017 3.240 3.500 3.170 3.220 164,356 -0.17(-5.01%)
Oct 05, 2017 3.130 3.430 3.040 3.390 317,522 +0.34(+11.15%)
Oct 04, 2017 3.050 3.200 2.920 3.050 423,107 +0.25(+8.93%)
Oct 03, 2017 2.840 2.880 2.790 2.800 81,249 -0.11(-3.78%)
Oct 02, 2017 2.920 2.920 2.730 2.910 35,598 -0.07(-2.35%)
Sep 29, 2017 2.950 2.980 2.920 2.980 5,621 +0.07(+2.41%)
Sep 28, 2017 2.910 2.980 2.910 2.910 18,621 -0.02(-0.68%)
Sep 27, 2017 3.030 3.030 2.899 2.930 24,421 -0.06(-2.01%)
Sep 26, 2017 2.890 3.120 2.890 2.990 61,438 +0.06(+2.05%)
Sep 25, 2017 2.900 2.970 2.900 2.930 34,969 -0.01(-0.34%)
Sep 22, 2017 3.113 3.113 2.900 2.940 7,234 +0.05(+1.73%)
Sep 21, 2017 2.969 2.969 2.870 2.890 11,693 -0.01(-0.34%)
Sep 20, 2017 2.960 3.015 2.900 2.900 51,648 -0.09(-3.01%)
Sep 19, 2017 2.990 3.133 2.970 2.990 7,403 -0.02(-0.66%)
Sep 18, 2017 2.977 3.035 2.977 3.010 2,668 -0.04(-1.31%)
Sep 15, 2017 2.977 3.067 2.970 3.050 12,096 +0.08(+2.69%)
Sep 14, 2017 3.057 3.060 2.970 2.970 26,711 -0.09(-2.94%)
Sep 13, 2017 3.050 3.093 3.050 3.060 33,669 +0.00(+0.00%)
Sep 12, 2017 3.070 3.100 3.010 3.060 18,218 -0.04(-1.29%)
Sep 11, 2017 3.090 3.125 3.010 3.100 73,378 +0.05(+1.64%)
Sep 08, 2017 3.090 3.110 2.968 3.050 62,694 +0.00(+0.00%)
Sep 07, 2017 2.900 3.250 2.870 3.050 112,173 +0.16(+5.54%)
Sep 06, 2017 2.920 2.995 2.860 2.890 41,982 +0.03(+1.05%)
Sep 05, 2017 2.860 2.920 2.860 2.860 12,731 -0.02(-0.69%)
Sep 01, 2017 2.940 2.960 2.870 2.880 20,464 -0.07(-2.37%)
Aug 31, 2017 2.950 3.040 2.950 2.950 41,778 +0.01(+0.34%)
Aug 30, 2017 2.960 3.020 2.930 2.940 44,148 -0.06(-2.00%)
Aug 29, 2017 2.960 3.025 2.958 3.000 41,725 -0.05(-1.64%)
Aug 28, 2017 2.870 3.100 2.870 3.050 105,274 +0.23(+8.16%)
Aug 25, 2017 2.780 2.830 2.690 2.820 29,777 +0.17(+6.42%)
Aug 24, 2017 2.670 2.910 2.601 2.650 80,314 -0.09(-3.17%)
Aug 23, 2017 2.610 2.750 2.580 2.737 39,721 +0.15(+5.66%)
Aug 22, 2017 2.610 2.650 2.545 2.590 51,288 -0.03(-1.15%)
Aug 21, 2017 2.680 2.690 2.620 2.620 43,156 -0.06(-2.24%)
Aug 18, 2017 2.650 2.680 2.510 2.680 36,882 -0.01(-0.37%)
Aug 17, 2017 2.779 2.779 2.670 2.690 19,053 -0.05(-1.82%)
Aug 16, 2017 2.690 2.772 2.690 2.740 9,473 +0.03(+1.11%)
Aug 15, 2017 2.760 2.760 2.680 2.710 53,700 -0.05(-1.81%)
Aug 14, 2017 2.660 2.830 2.660 2.760 24,373 +0.06(+2.22%)
Aug 11, 2017 2.690 2.710 2.660 2.700 70,397 +0.01(+0.19%)
Aug 10, 2017 2.810 2.837 2.679 2.695 68,209 -0.12(-4.09%)
Aug 09, 2017 2.800 2.860 2.750 2.810 47,088 -0.04(-1.58%)
Aug 08, 2017 2.910 2.940 2.850 2.855 85,063 -0.08(-2.56%)
Aug 07, 2017 2.955 3.024 2.900 2.930 60,016 -0.02(-0.68%)
Aug 04, 2017 2.910 3.026 2.901 2.950 16,865 +0.01(+0.34%)
Aug 03, 2017 2.950 2.970 2.900 2.940 26,177 -0.01(-0.34%)
Aug 02, 2017 3.060 3.072 2.850 2.950 138,112 -0.14(-4.53%)
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.