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

Edap Tms Sa ADR (NQ: EDAP )

7.160 -0.200 (-2.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 7.060 7.230 6.710 6.880 303,600 -0.34(-4.71%)
Apr 29, 2021 7.310 7.310 6.970 7.220 212,038 -0.02(-0.28%)
Apr 28, 2021 7.420 7.460 7.220 7.240 355,563 -0.09(-1.23%)
Apr 27, 2021 7.500 7.630 7.050 7.330 489,968 -0.17(-2.27%)
Apr 26, 2021 7.430 7.720 7.100 7.500 585,087 +0.14(+1.90%)
Apr 23, 2021 7.200 7.630 7.050 7.360 1,662,600 -1.09(-12.90%)
Apr 22, 2021 8.560 8.650 8.340 8.450 65,954 -0.02(-0.24%)
Apr 21, 2021 8.330 8.490 8.200 8.470 60,693 +0.14(+1.68%)
Apr 20, 2021 8.810 8.930 8.190 8.330 141,999 -0.18(-2.12%)
Apr 19, 2021 9.050 9.050 8.350 8.510 178,528 -0.57(-6.28%)
Apr 16, 2021 9.120 9.240 8.783 9.080 82,000 +0.03(+0.33%)
Apr 15, 2021 9.140 9.170 8.550 9.050 179,384 -0.01(-0.11%)
Apr 14, 2021 9.190 9.330 9.000 9.060 128,824 -0.13(-1.41%)
Apr 13, 2021 8.800 9.350 8.800 9.190 281,574 +0.38(+4.31%)
Apr 12, 2021 9.140 9.640 8.730 8.810 327,976 -0.33(-3.61%)
Apr 09, 2021 9.280 9.360 8.920 9.140 88,400 -0.14(-1.51%)
Apr 08, 2021 9.200 9.470 9.070 9.280 112,658 +0.15(+1.64%)
Apr 07, 2021 9.510 9.680 8.920 9.130 140,940 -0.41(-4.30%)
Apr 06, 2021 9.420 9.740 9.210 9.540 368,671 +0.36(+3.92%)
Apr 05, 2021 8.570 9.200 8.430 9.180 304,310 +0.61(+7.12%)
Apr 01, 2021 8.960 9.000 8.400 8.570 251,300 +0.17(+2.02%)
Mar 31, 2021 8.950 9.000 8.300 8.400 609,063 -1.23(-12.77%)
Mar 30, 2021 9.610 9.790 9.020 9.630 829,705 -0.05(-0.52%)
Mar 29, 2021 8.000 9.880 7.740 9.680 2,111,992 +1.53(+18.77%)
Mar 26, 2021 7.940 8.150 7.715 8.150 74,800 +0.36(+4.62%)
Mar 25, 2021 7.140 7.840 7.140 7.790 75,861 +0.28(+3.73%)
Mar 24, 2021 7.930 8.005 7.510 7.510 156,226 -0.31(-3.96%)
Mar 23, 2021 8.100 8.470 7.550 7.820 138,091 -0.28(-3.46%)
Mar 22, 2021 8.250 8.460 8.039 8.100 93,405 -0.13(-1.58%)
Mar 19, 2021 8.100 8.280 8.090 8.230 69,800 +0.15(+1.86%)
Mar 18, 2021 8.520 9.000 8.000 8.080 249,018 -0.71(-8.08%)
Mar 17, 2021 8.750 9.140 8.580 8.790 160,294 +0.08(+0.92%)
Mar 16, 2021 8.400 8.820 8.390 8.710 212,268 +0.37(+4.44%)
Mar 15, 2021 8.150 8.390 8.150 8.340 90,532 +0.23(+2.84%)
Mar 12, 2021 8.100 8.260 8.020 8.110 33,100 -0.10(-1.22%)
Mar 11, 2021 8.070 8.232 7.800 8.210 86,556 +0.32(+4.06%)
Mar 10, 2021 7.700 7.950 7.490 7.890 118,263 +0.20(+2.60%)
Mar 09, 2021 7.670 7.890 7.210 7.690 115,185 +0.42(+5.78%)
Mar 08, 2021 7.420 7.680 7.120 7.270 133,377 -0.14(-1.89%)
Mar 05, 2021 7.260 7.500 6.860 7.410 239,300 +0.09(+1.23%)
Mar 04, 2021 8.010 8.070 7.130 7.320 528,206 -0.72(-8.96%)
Mar 03, 2021 8.680 8.725 8.030 8.040 238,988 -0.63(-7.27%)
Mar 02, 2021 8.750 8.890 8.300 8.670 314,418 -0.14(-1.59%)
Mar 01, 2021 9.340 9.590 8.800 8.810 232,367 -0.29(-3.19%)
Feb 26, 2021 9.250 9.498 8.830 9.100 416,000 -0.44(-4.61%)
Feb 25, 2021 10.09 10.09 9.400 9.540 268,837 -0.41(-4.12%)
Feb 24, 2021 9.550 9.990 9.490 9.950 156,541 +0.44(+4.63%)
Feb 23, 2021 9.890 10.31 9.120 9.510 584,898 -0.81(-7.85%)
Feb 22, 2021 9.930 10.60 9.800 10.32 762,042 +0.44(+4.45%)
Feb 19, 2021 9.350 10.14 9.200 9.880 272,000 +0.53(+5.67%)
Feb 18, 2021 8.830 9.720 8.710 9.350 281,637 -0.17(-1.79%)
Feb 17, 2021 9.510 9.600 9.080 9.520 259,000 +0.01(+0.11%)
Feb 16, 2021 10.26 10.30 9.510 9.510 265,525 -0.64(-6.31%)
Feb 12, 2021 10.15 10.25 9.900 10.15 253,800 +0.09(+0.89%)
Feb 11, 2021 10.52 10.65 9.610 10.06 381,604 -0.54(-5.09%)
Feb 10, 2021 10.00 10.68 9.820 10.60 687,931 +0.93(+9.62%)
Feb 09, 2021 9.290 9.720 8.900 9.670 486,126 +0.67(+7.44%)
Feb 08, 2021 8.640 9.150 8.640 9.000 334,124 +0.48(+5.63%)
Feb 05, 2021 8.190 8.700 8.180 8.520 313,900 +0.37(+4.54%)
Feb 04, 2021 7.940 8.290 7.870 8.150 126,641 +0.20(+2.52%)
Feb 03, 2021 7.710 8.170 7.705 7.950 115,206 +0.12(+1.53%)
Feb 02, 2021 7.890 8.157 7.500 7.830 129,694 +0.10(+1.29%)
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.