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

Edap Tms Sa ADR (NQ: EDAP )

7.070 -0.030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2019 2.840 2.850 2.754 2.810 51,072 -0.04(-1.40%)
Feb 27, 2019 2.810 2.850 2.800 2.850 20,556 +0.06(+2.15%)
Feb 26, 2019 2.770 2.800 2.770 2.790 15,598 +0.01(+0.36%)
Feb 25, 2019 2.770 2.848 2.740 2.780 12,621 -0.02(-0.71%)
Feb 22, 2019 2.760 2.850 2.730 2.800 16,300 +0.06(+2.19%)
Feb 21, 2019 2.750 2.781 2.710 2.740 12,814 -0.05(-1.79%)
Feb 20, 2019 2.710 2.800 2.710 2.790 27,329 +0.07(+2.57%)
Feb 19, 2019 2.760 2.850 2.650 2.720 48,835 -0.10(-3.55%)
Feb 15, 2019 2.830 2.850 2.800 2.820 22,300 -0.01(-0.35%)
Feb 14, 2019 2.830 2.864 2.810 2.830 113,209 +0.02(+0.71%)
Feb 13, 2019 2.830 2.849 2.810 2.810 34,477 -0.01(-0.35%)
Feb 12, 2019 2.810 2.820 2.718 2.820 17,998 +0.02(+0.71%)
Feb 11, 2019 2.820 2.840 2.780 2.800 57,773 +0.09(+3.32%)
Feb 08, 2019 2.800 2.840 2.675 2.710 68,500 -0.08(-2.87%)
Feb 07, 2019 2.750 2.790 2.700 2.790 26,518 +0.04(+1.45%)
Feb 06, 2019 2.780 2.890 2.748 2.750 37,501 +0.05(+1.85%)
Feb 05, 2019 2.790 2.920 2.650 2.700 80,288 +0.06(+2.27%)
Feb 04, 2019 2.700 2.720 2.550 2.640 46,805 -0.08(-2.94%)
Feb 01, 2019 2.750 2.820 2.650 2.720 42,000 +0.06(+2.26%)
Jan 31, 2019 2.650 2.826 2.600 2.660 23,645 +0.05(+1.92%)
Jan 30, 2019 2.560 2.706 2.560 2.610 7,674 +0.05(+1.95%)
Jan 29, 2019 2.590 2.800 2.560 2.560 10,667 -0.05(-1.92%)
Jan 28, 2019 2.750 2.757 2.610 2.610 26,151 -0.21(-7.45%)
Jan 25, 2019 2.850 2.850 2.610 2.820 57,900 -0.03(-1.05%)
Jan 24, 2019 2.750 2.850 2.550 2.850 35,746 +0.16(+5.95%)
Jan 23, 2019 2.780 2.850 2.650 2.690 98,603 -0.06(-2.18%)
Jan 22, 2019 2.720 2.800 2.567 2.750 47,697 +0.08(+3.00%)
Jan 18, 2019 2.800 3.010 2.670 2.670 294,200 +0.14(+5.53%)
Jan 17, 2019 2.530 2.640 2.500 2.530 11,964 +0.04(+1.51%)
Jan 16, 2019 2.580 2.600 2.400 2.492 27,101 -0.06(-2.26%)
Jan 15, 2019 2.560 2.630 2.480 2.550 27,929 +0.04(+1.64%)
Jan 14, 2019 2.590 2.590 2.380 2.509 149,195 +0.18(+7.68%)
Jan 11, 2019 2.340 2.350 2.300 2.330 17,600 +0.03(+1.30%)
Jan 10, 2019 2.280 2.330 2.090 2.300 22,970 +0.05(+2.22%)
Jan 09, 2019 2.460 2.460 2.164 2.250 27,503 +0.08(+3.46%)
Jan 08, 2019 2.141 2.370 2.141 2.175 19,626 +0.04(+2.11%)
Jan 07, 2019 2.300 2.372 2.070 2.130 83,571 -0.17(-7.39%)
Jan 04, 2019 2.280 2.500 2.210 2.300 106,500 +0.11(+5.02%)
Jan 03, 2019 1.950 2.620 1.900 2.190 271,527 +0.32(+17.11%)
Jan 02, 2019 1.850 2.020 1.780 1.870 64,156 +0.02(+1.08%)
Dec 31, 2018 1.620 2.160 1.620 1.850 97,800 +0.12(+6.94%)
Dec 28, 2018 1.700 1.760 1.700 1.730 73,900 +0.04(+2.37%)
Dec 27, 2018 1.690 1.710 1.510 1.690 181,096 +0.00(+0.00%)
Dec 26, 2018 1.550 1.742 1.510 1.690 57,167 +0.18(+11.92%)
Dec 24, 2018 1.500 1.580 1.500 1.510 117,500 -0.04(-2.58%)
Dec 21, 2018 1.750 1.800 1.350 1.550 245,900 -0.14(-8.28%)
Dec 20, 2018 2.000 2.050 1.690 1.690 286,318 -0.35(-17.25%)
Dec 19, 2018 2.100 2.150 2.010 2.042 100,544 -0.04(-1.81%)
Dec 18, 2018 2.120 2.189 2.070 2.080 121,636 -0.07(-3.26%)
Dec 17, 2018 2.200 2.219 2.150 2.150 70,233 -0.07(-3.15%)
Dec 14, 2018 2.310 2.400 2.220 2.220 108,700 -0.16(-6.72%)
Dec 13, 2018 2.383 2.383 2.330 2.380 41,680 +0.04(+1.71%)
Dec 12, 2018 2.510 2.510 2.280 2.340 37,032 -0.15(-6.02%)
Dec 11, 2018 2.380 2.520 2.280 2.490 57,673 +0.12(+5.06%)
Dec 10, 2018 2.460 2.576 2.370 2.370 31,101 -0.20(-7.78%)
Dec 07, 2018 2.500 2.600 2.500 2.570 40,400 -0.04(-1.53%)
Dec 06, 2018 2.660 2.660 2.560 2.610 24,667 -0.12(-4.40%)
Dec 04, 2018 2.730 2.790 2.600 2.730 24,100 -0.03(-1.09%)
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.