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

Edap Tms Sa ADR (NQ: EDAP )

7.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2018 3.010 3.010 3.010 0 -0.01(-0.33%)
Aug 30, 2018 3.050 3.071 2.980 3.020 130,474 -0.12(-3.82%)
Aug 29, 2018 3.130 3.150 3.120 3.140 36,559 +0.04(+1.29%)
Aug 28, 2018 3.100 3.137 3.090 3.100 21,937 +0.00(+0.00%)
Aug 27, 2018 3.107 3.120 3.090 3.100 28,252 -0.01(-0.32%)
Aug 24, 2018 3.100 3.130 3.080 3.110 28,500 +0.00(+0.00%)
Aug 23, 2018 3.161 3.161 3.050 3.110 31,841 +0.04(+1.30%)
Aug 22, 2018 3.100 3.140 3.060 3.070 4,440 -0.03(-0.97%)
Aug 21, 2018 3.050 3.100 3.050 3.100 148,671 +0.04(+1.31%)
Aug 20, 2018 3.060 3.090 3.030 3.060 19,470 -0.04(-1.29%)
Aug 17, 2018 3.140 3.140 3.070 3.100 28,700 -0.02(-0.64%)
Aug 16, 2018 3.180 3.180 3.090 3.120 22,538 -0.02(-0.79%)
Aug 15, 2018 3.160 3.162 3.070 3.145 85,483 +0.00(+0.16%)
Aug 14, 2018 3.150 3.160 3.115 3.140 50,042 -0.00(-0.03%)
Aug 13, 2018 3.140 3.160 3.070 3.141 54,004 +0.00(+0.03%)
Aug 10, 2018 3.140 3.230 3.140 3.140 19,700 +0.00(+0.00%)
Aug 09, 2018 3.175 3.175 3.116 3.140 38,211 +0.00(+0.00%)
Aug 08, 2018 3.120 3.200 3.120 3.140 24,123 +0.02(+0.64%)
Aug 07, 2018 3.140 3.173 3.120 3.120 17,651 +0.00(+0.00%)
Aug 06, 2018 3.170 3.200 3.110 3.120 25,522 -0.02(-0.64%)
Aug 03, 2018 3.160 3.180 3.110 3.140 22,700 -0.04(-1.26%)
Aug 02, 2018 3.180 3.240 3.110 3.180 35,517 +0.00(+0.00%)
Aug 01, 2018 3.205 3.223 3.145 3.180 21,142 +0.00(+0.00%)
Jul 31, 2018 3.170 3.259 3.150 3.180 46,517 +0.02(+0.63%)
Jul 30, 2018 3.170 3.180 3.156 3.160 18,694 -0.04(-1.25%)
Jul 27, 2018 3.160 3.210 3.150 3.200 16,900 +0.04(+1.27%)
Jul 26, 2018 3.178 3.230 3.120 3.160 32,546 +0.01(+0.16%)
Jul 25, 2018 3.220 3.235 3.120 3.155 50,777 -0.05(-1.41%)
Jul 24, 2018 3.230 3.230 3.080 3.200 33,964 +0.00(+0.00%)
Jul 23, 2018 3.220 3.224 3.161 3.200 25,212 -0.05(-1.54%)
Jul 20, 2018 3.265 3.268 3.210 3.250 12,305 +0.00(+0.00%)
Jul 19, 2018 3.220 3.260 3.174 3.250 37,750 +0.06(+1.88%)
Jul 18, 2018 3.290 3.300 3.135 3.190 57,774 -0.13(-3.92%)
Jul 17, 2018 3.500 3.510 3.180 3.320 126,438 -0.17(-4.87%)
Jul 16, 2018 3.270 3.510 3.264 3.490 515,040 +0.24(+7.38%)
Jul 13, 2018 3.100 3.280 3.082 3.250 117,795 +0.15(+4.84%)
Jul 12, 2018 3.060 3.090 3.030 3.100 36,390 +0.09(+2.99%)
Jul 11, 2018 3.080 3.080 3.010 3.010 45,325 -0.05(-1.63%)
Jul 10, 2018 3.070 3.070 3.000 3.060 38,447 -0.01(-0.33%)
Jul 09, 2018 3.100 3.169 3.040 3.070 74,245 +0.05(+1.70%)
Jul 06, 2018 3.030 3.090 2.990 3.019 67,031 -0.03(-1.03%)
Jul 05, 2018 3.050 3.070 3.000 3.050 60,099 +0.03(+0.99%)
Jul 03, 2018 3.020 3.020 3.020 0 -0.03(-0.98%)
Jul 02, 2018 3.030 3.100 2.970 3.050 69,872 +0.02(+0.66%)
Jun 29, 2018 3.000 3.050 3.000 3.030 57,947 +0.03(+1.00%)
Jun 28, 2018 3.100 3.100 3.000 3.000 114,766 -0.08(-2.60%)
Jun 27, 2018 3.180 3.180 3.040 3.080 68,478 -0.12(-3.75%)
Jun 26, 2018 3.110 3.200 3.030 3.200 75,936 +0.12(+3.90%)
Jun 25, 2018 3.165 3.175 3.061 3.080 136,227 -0.07(-2.22%)
Jun 22, 2018 3.260 3.265 3.090 3.150 84,115 -0.13(-3.96%)
Jun 21, 2018 3.250 3.280 3.150 3.280 155,187 +0.09(+2.82%)
Jun 20, 2018 3.210 3.248 3.150 3.190 95,694 -0.01(-0.31%)
Jun 19, 2018 3.170 3.280 3.140 3.200 117,414 -0.01(-0.31%)
Jun 18, 2018 3.160 3.290 3.100 3.210 238,621 +0.01(+0.31%)
Jun 15, 2018 3.283 3.152 3.200 255,727 -0.06(-1.84%)
Jun 14, 2018 3.400 3.420 3.220 3.260 337,570 -0.10(-2.98%)
Jun 13, 2018 3.310 3.400 3.080 3.360 545,553 +0.04(+1.20%)
Jun 12, 2018 3.540 3.540 3.190 3.320 990,348 -0.03(-0.90%)
Jun 11, 2018 3.590 3.650 3.250 3.350 2,822,072 -0.25(-6.94%)
Jun 08, 2018 4.000 4.250 3.350 3.600 33,490,350 +1.39(+62.90%)
Jun 07, 2018 2.255 2.255 2.205 2.210 72,372 -0.05(-2.21%)
Jun 06, 2018 2.100 2.380 2.100 2.260 23,905 +0.02(+0.89%)
Jun 05, 2018 2.320 2.330 2.230 2.240 26,875 -0.05(-2.18%)
Jun 04, 2018 2.280 2.410 2.280 2.290 4,791 +0.02(+0.88%)
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.