Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

7.205 +0.105 (+1.48%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.340 6.040 5.260 5.990 171,732 +0.69(+13.02%)
Dec 30, 2021 5.300 5.520 5.250 5.300 117,403 -0.04(-0.75%)
Dec 29, 2021 5.515 5.515 5.250 5.340 58,664 -0.16(-2.91%)
Dec 28, 2021 5.360 5.600 5.340 5.500 46,261 +0.10(+1.85%)
Dec 27, 2021 5.570 5.570 5.400 5.400 51,336 -0.25(-4.42%)
Dec 23, 2021 5.570 5.720 5.420 5.650 33,797 +0.04(+0.71%)
Dec 22, 2021 5.660 5.720 5.480 5.610 39,249 -0.08(-1.41%)
Dec 21, 2021 5.670 5.830 5.600 5.690 18,966 +0.07(+1.25%)
Dec 20, 2021 5.600 5.720 5.447 5.620 16,001 -0.15(-2.60%)
Dec 17, 2021 5.770 5.805 5.660 5.770 60,069 -0.08(-1.37%)
Dec 16, 2021 5.770 5.850 5.520 5.850 46,242 -0.09(-1.52%)
Dec 15, 2021 5.530 6.100 5.260 5.940 85,305 +0.50(+9.19%)
Dec 14, 2021 5.290 5.530 5.220 5.440 56,444 -0.01(-0.18%)
Dec 13, 2021 5.430 5.480 5.301 5.450 33,219 -0.10(-1.80%)
Dec 10, 2021 5.480 5.590 5.330 5.550 25,431 +0.06(+1.09%)
Dec 09, 2021 5.410 5.590 5.330 5.490 20,514 +0.03(+0.46%)
Dec 08, 2021 5.440 5.500 5.270 5.465 38,518 -0.02(-0.27%)
Dec 07, 2021 5.260 5.600 5.260 5.480 55,096 +0.17(+3.20%)
Dec 06, 2021 5.270 5.470 5.151 5.310 42,368 -0.02(-0.38%)
Dec 03, 2021 5.635 5.635 5.130 5.330 74,122 -0.25(-4.48%)
Dec 02, 2021 5.670 5.700 5.510 5.580 31,916 -0.15(-2.62%)
Dec 01, 2021 5.800 5.825 5.570 5.730 46,565 +0.02(+0.35%)
Nov 30, 2021 5.640 5.780 5.545 5.710 90,075 +0.15(+2.70%)
Nov 29, 2021 5.500 5.750 5.290 5.560 129,560 +0.01(+0.18%)
Nov 26, 2021 5.640 5.640 5.255 5.550 42,306 -0.08(-1.42%)
Nov 24, 2021 5.570 5.670 5.440 5.630 33,206 +0.04(+0.72%)
Nov 23, 2021 5.500 5.590 5.327 5.590 98,875 +0.15(+2.76%)
Nov 22, 2021 5.270 5.440 5.150 5.440 96,922 +0.06(+1.12%)
Nov 19, 2021 5.530 5.680 5.350 5.380 88,164 -0.38(-6.60%)
Nov 18, 2021 5.820 5.760 5.720 5.760 233,412 -0.19(-3.19%)
Nov 17, 2021 5.950 6.040 5.752 5.950 98,775 +0.06(+1.02%)
Nov 16, 2021 5.950 6.020 5.660 5.890 57,956 +0.02(+0.34%)
Nov 15, 2021 5.730 6.090 5.660 5.870 101,982 +0.03(+0.51%)
Nov 12, 2021 5.730 5.960 5.650 5.840 56,771 +0.06(+1.04%)
Nov 11, 2021 5.830 6.000 5.610 5.780 128,278 -0.01(-0.17%)
Nov 10, 2021 5.980 5.790 65,230 -0.13(-2.20%)
Nov 09, 2021 6.080 6.090 5.800 5.920 67,312 -0.11(-1.82%)
Nov 08, 2021 5.660 6.040 5.600 6.030 103,139 +0.33(+5.79%)
Nov 05, 2021 5.850 5.890 5.550 5.700 121,503 -0.15(-2.56%)
Nov 04, 2021 5.890 6.000 5.740 5.850 203,747 -0.15(-2.50%)
Nov 03, 2021 6.030 6.080 5.910 6.000 250,186 -0.04(-0.66%)
Nov 02, 2021 6.050 6.100 6.010 6.040 21,605 -0.06(-0.98%)
Nov 01, 2021 6.000 6.100 6.000 6.100 35,048 +0.02(+0.33%)
Oct 29, 2021 6.070 6.110 6.010 6.080 38,202 +0.05(+0.83%)
Oct 28, 2021 6.070 6.100 6.020 6.030 36,944 -0.08(-1.31%)
Oct 27, 2021 6.100 6.110 6.030 6.110 22,120 -0.03(-0.49%)
Oct 26, 2021 6.080 6.140 25,210 +0.05(+0.82%)
Oct 25, 2021 6.040 6.120 6.000 6.090 50,111 +0.08(+1.33%)
Oct 22, 2021 6.045 6.064 6.000 6.010 12,318 -0.06(-0.99%)
Oct 21, 2021 6.040 6.100 5.880 6.070 341,350 -0.01(-0.16%)
Oct 20, 2021 6.165 6.241 6.010 6.080 19,910 +0.01(+0.16%)
Oct 19, 2021 6.090 6.100 6.015 6.070 5,821 -0.06(-0.98%)
Oct 18, 2021 6.040 6.130 5.940 6.130 33,394 +0.08(+1.32%)
Oct 15, 2021 6.010 6.200 6.000 6.050 30,933 +0.03(+0.50%)
Oct 14, 2021 6.070 6.190 6.000 6.020 35,819 -0.03(-0.50%)
Oct 13, 2021 6.000 6.090 5.920 6.050 51,074 -0.01(-0.17%)
Oct 12, 2021 6.010 6.100 5.900 6.060 49,065 +0.06(+1.00%)
Oct 11, 2021 6.000 6.100 6.000 6.000 36,768 +0.00(+0.00%)
Oct 08, 2021 6.060 6.190 6.000 6.000 16,054 -0.03(-0.50%)
Oct 07, 2021 6.000 6.090 5.920 6.030 33,528 +0.05(+0.84%)
Oct 06, 2021 5.800 6.140 5.800 5.980 50,140 +0.03(+0.50%)
Oct 05, 2021 6.150 6.230 5.820 5.950 41,720 -0.05(-0.83%)
Oct 04, 2021 6.340 6.403 6.000 6.000 88,374 -0.30(-4.76%)
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.