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 (%)
Dec 29, 2017 2.870 2.870 2.870 0 +0.22(+8.30%)
Dec 28, 2017 2.650 2.710 2.600 2.650 258,755 -0.05(-1.84%)
Dec 27, 2017 2.645 2.740 2.645 2.700 61,515 +0.04(+1.49%)
Dec 26, 2017 2.700 2.770 2.640 2.660 41,697 -0.04(-1.48%)
Dec 22, 2017 2.723 2.791 2.700 2.700 47,450 +0.00(+0.00%)
Dec 21, 2017 2.730 2.840 2.700 2.700 87,687 -0.07(-2.53%)
Dec 20, 2017 2.770 2.810 2.760 2.770 162,724 -0.02(-0.54%)
Dec 19, 2017 2.850 2.860 2.740 2.785 112,200 -0.06(-2.28%)
Dec 18, 2017 2.980 2.980 2.830 2.850 45,915 -0.06(-2.06%)
Dec 15, 2017 2.960 2.960 2.850 2.910 66,267 +0.02(+0.69%)
Dec 14, 2017 2.950 3.030 2.890 2.890 73,041 +0.01(+0.34%)
Dec 13, 2017 2.860 2.934 2.860 2.880 17,749 +0.02(+0.70%)
Dec 12, 2017 2.890 2.890 2.840 2.860 46,413 -0.01(-0.35%)
Dec 11, 2017 2.900 2.900 2.860 2.870 41,184 +0.00(+0.07%)
Dec 08, 2017 2.890 2.905 2.850 2.868 59,181 +0.01(+0.28%)
Dec 07, 2017 2.901 2.901 2.860 2.860 14,222 -0.02(-0.69%)
Dec 06, 2017 2.930 2.930 2.880 2.880 30,455 -0.04(-1.37%)
Dec 05, 2017 2.899 2.920 2.899 2.920 34,989 +0.00(+0.00%)
Dec 04, 2017 2.940 2.950 2.895 2.920 40,234 -0.03(-1.02%)
Dec 01, 2017 2.970 3.014 2.940 2.950 62,777 -0.05(-1.67%)
Nov 30, 2017 3.000 3.010 3.000 3.000 29,026 +0.02(+0.67%)
Nov 29, 2017 2.960 3.022 2.960 2.980 12,015 -0.02(-0.67%)
Nov 28, 2017 3.050 3.050 2.980 3.000 18,607 -0.03(-0.99%)
Nov 27, 2017 3.080 3.100 2.980 3.030 44,574 -0.07(-2.26%)
Nov 24, 2017 3.100 3.100 3.010 3.100 43,266 +0.01(+0.32%)
Nov 22, 2017 2.900 3.120 2.900 3.090 49,914 +0.18(+6.19%)
Nov 21, 2017 2.920 2.990 2.900 2.910 33,036 -0.03(-1.02%)
Nov 20, 2017 2.972 3.022 2.910 2.940 113,698 -0.03(-1.01%)
Nov 17, 2017 3.010 3.038 2.960 2.970 41,775 -0.08(-2.62%)
Nov 16, 2017 2.940 3.130 2.900 3.050 112,567 +0.01(+0.35%)
Nov 15, 2017 2.970 3.143 2.970 3.039 40,421 +0.06(+2.00%)
Nov 14, 2017 3.070 3.180 2.961 2.980 39,869 -0.09(-2.93%)
Nov 13, 2017 2.921 3.140 2.921 3.070 61,736 +0.15(+5.14%)
Nov 10, 2017 2.920 2.990 2.920 2.920 26,155 -0.01(-0.34%)
Nov 09, 2017 2.950 2.970 2.910 2.930 24,154 -0.00(-0.00%)
Nov 08, 2017 3.010 3.100 2.930 2.930 36,791 -0.07(-2.33%)
Nov 07, 2017 2.920 3.010 2.910 3.000 33,971 +0.08(+2.74%)
Nov 06, 2017 2.900 2.980 2.900 2.920 26,308 +0.00(+0.00%)
Nov 03, 2017 2.960 2.960 2.900 2.920 12,300 -0.03(-1.02%)
Nov 02, 2017 3.006 3.020 2.950 2.950 35,998 -0.07(-2.32%)
Nov 01, 2017 3.050 3.060 2.950 3.020 29,819 -0.07(-2.27%)
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%)
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.