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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Oct 01, 2021 6.350 6.435 6.230 6.300 32,536 -0.08(-1.25%)
Sep 30, 2021 6.440 6.460 6.240 6.380 107,507 -0.07(-1.09%)
Sep 29, 2021 6.450 6.681 6.260 6.450 95,336 +0.00(+0.00%)
Sep 28, 2021 6.220 6.450 6.100 6.450 158,360 +0.20(+3.20%)
Sep 27, 2021 6.250 6.350 6.200 6.250 89,784 +0.02(+0.32%)
Sep 24, 2021 6.250 6.360 6.193 6.230 39,146 -0.02(-0.32%)
Sep 23, 2021 6.220 6.320 6.171 6.250 25,782 +0.00(+0.00%)
Sep 22, 2021 6.160 6.480 6.155 6.250 93,359 +0.00(+0.00%)
Sep 21, 2021 6.250 6.400 6.000 6.250 93,070 +0.02(+0.32%)
Sep 20, 2021 6.020 6.250 5.840 6.230 139,304 +0.13(+2.13%)
Sep 17, 2021 6.000 6.139 5.900 6.100 48,113 -0.06(-0.97%)
Sep 16, 2021 6.060 6.180 6.010 6.160 36,776 +0.06(+0.98%)
Sep 15, 2021 6.240 6.360 6.025 6.100 61,434 -0.14(-2.24%)
Sep 14, 2021 6.090 6.490 5.965 6.240 138,613 +0.24(+4.00%)
Sep 13, 2021 5.930 6.050 5.890 6.000 62,189 +0.00(+0.00%)
Sep 10, 2021 6.060 6.060 5.960 6.000 78,009 -0.09(-1.48%)
Sep 09, 2021 6.000 6.100 5.850 6.090 147,769 +0.08(+1.33%)
Sep 08, 2021 6.000 6.160 5.600 6.010 204,433 +0.01(+0.17%)
Sep 07, 2021 6.300 6.486 5.650 6.000 432,030 -0.34(-5.36%)
Sep 03, 2021 6.370 6.471 6.260 6.340 29,015 +0.01(+0.16%)
Sep 02, 2021 6.020 6.395 6.010 6.330 93,514 +0.25(+4.11%)
Sep 01, 2021 6.020 6.090 5.900 6.080 50,188 +0.06(+1.00%)
Aug 31, 2021 5.850 6.100 5.850 6.020 54,186 +0.10(+1.69%)
Aug 30, 2021 5.900 5.996 5.750 5.920 70,533 +0.02(+0.34%)
Aug 27, 2021 5.900 6.020 5.900 5.900 76,790 -0.05(-0.84%)
Aug 26, 2021 6.000 6.220 5.500 5.950 83,311 -0.23(-3.72%)
Aug 25, 2021 6.060 6.200 5.880 6.180 121,685 +0.17(+2.83%)
Aug 24, 2021 5.860 6.250 5.610 6.010 74,890 +0.15(+2.56%)
Aug 23, 2021 5.710 5.980 5.615 5.860 138,810 +0.10(+1.74%)
Aug 20, 2021 5.520 5.820 5.520 5.760 30,030 +0.20(+3.60%)
Aug 19, 2021 5.750 5.840 5.510 5.560 51,453 -0.32(-5.44%)
Aug 18, 2021 5.830 5.980 5.700 5.880 32,131 +0.01(+0.17%)
Aug 17, 2021 5.670 6.090 5.500 5.870 101,956 +0.35(+6.34%)
Aug 16, 2021 5.500 5.790 5.200 5.520 207,322 -0.08(-1.43%)
Aug 13, 2021 5.610 5.690 5.450 5.600 165,367 +0.00(+0.00%)
Aug 12, 2021 5.610 5.650 5.450 5.600 90,391 -0.06(-1.06%)
Aug 11, 2021 5.640 5.740 5.300 5.660 318,884 -0.01(-0.18%)
Aug 10, 2021 5.960 6.080 5.670 5.670 105,480 -0.39(-6.44%)
Aug 09, 2021 6.120 6.120 5.600 6.060 91,991 +0.00(+0.00%)
Aug 06, 2021 6.080 6.100 5.936 6.060 90,579 -0.02(-0.33%)
Aug 05, 2021 6.100 6.190 5.750 6.080 206,378 +0.10(+1.67%)
Aug 04, 2021 6.170 6.270 5.800 5.980 190,976 -0.23(-3.70%)
Aug 03, 2021 6.050 6.250 6.050 6.210 33,334 -0.06(-0.96%)
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.