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

Edap Tms Sa ADR (NQ: EDAP )

7.130 +0.050 (+0.71%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 7, 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 (%)
Mar 31, 2020 2.260 2.360 2.100 2.270 60,751 -0.09(-3.81%)
Mar 30, 2020 2.430 2.500 2.320 2.360 46,197 +0.03(+1.29%)
Mar 27, 2020 2.340 2.380 2.180 2.330 109,800 +0.04(+1.75%)
Mar 26, 2020 2.160 2.400 2.150 2.290 158,715 +0.09(+4.09%)
Mar 25, 2020 2.100 2.250 2.100 2.200 108,121 +0.18(+8.91%)
Mar 24, 2020 2.210 2.240 1.950 2.020 110,335 +0.03(+1.51%)
Mar 23, 2020 2.000 2.400 1.900 1.990 58,779 +0.01(+0.63%)
Mar 20, 2020 2.190 2.340 1.917 1.978 68,900 -0.14(-6.72%)
Mar 19, 2020 1.740 2.180 1.740 2.120 114,609 +0.40(+23.54%)
Mar 18, 2020 1.650 2.010 1.650 1.716 149,426 -0.16(-8.72%)
Mar 17, 2020 2.200 2.250 1.800 1.880 152,414 -0.18(-8.74%)
Mar 16, 2020 1.500 2.207 1.460 2.060 131,888 -0.28(-11.97%)
Mar 13, 2020 2.250 2.421 1.980 2.340 463,300 +0.12(+5.41%)
Mar 12, 2020 2.310 2.530 2.150 2.220 360,799 -0.26(-10.48%)
Mar 11, 2020 3.010 3.240 2.480 2.480 645,474 -0.59(-19.22%)
Mar 10, 2020 3.220 3.300 2.940 3.070 160,464 +0.05(+1.66%)
Mar 09, 2020 3.450 3.520 2.710 3.020 586,838 -0.52(-14.69%)
Mar 06, 2020 3.530 3.650 3.500 3.540 83,300 -0.09(-2.48%)
Mar 05, 2020 3.780 3.800 3.630 3.630 81,275 -0.17(-4.47%)
Mar 04, 2020 3.830 3.890 3.780 3.800 25,012 +0.05(+1.33%)
Mar 03, 2020 3.860 3.900 3.750 3.750 38,045 -0.12(-3.10%)
Mar 02, 2020 3.840 3.900 3.700 3.870 47,468 +0.04(+1.04%)
Feb 28, 2020 3.790 3.930 3.550 3.830 175,000 -0.06(-1.54%)
Feb 27, 2020 3.880 4.030 3.741 3.890 96,544 -0.11(-2.75%)
Feb 26, 2020 4.100 4.201 3.950 4.000 316,504 -0.05(-1.23%)
Feb 25, 2020 4.310 4.370 4.030 4.050 123,296 -0.30(-6.90%)
Feb 24, 2020 4.460 4.480 4.130 4.350 180,152 -0.10(-2.25%)
Feb 21, 2020 4.200 4.740 4.200 4.450 359,300 +0.28(+6.71%)
Feb 20, 2020 3.920 4.240 3.920 4.170 117,095 +0.21(+5.30%)
Feb 19, 2020 4.000 4.060 3.910 3.960 77,420 -0.01(-0.25%)
Feb 18, 2020 3.950 4.000 3.810 3.970 86,075 +0.20(+5.31%)
Feb 14, 2020 3.750 3.820 3.750 3.770 47,300 +0.02(+0.53%)
Feb 13, 2020 3.850 3.940 3.740 3.750 49,984 -0.03(-0.79%)
Feb 12, 2020 3.790 3.960 3.770 3.780 13,170 -0.04(-1.05%)
Feb 11, 2020 3.740 3.875 3.675 3.820 48,026 +0.08(+2.14%)
Feb 10, 2020 3.920 3.940 3.700 3.740 38,292 -0.10(-2.60%)
Feb 07, 2020 3.760 3.880 3.760 3.840 62,600 +0.03(+0.79%)
Feb 06, 2020 3.760 3.987 3.760 3.810 41,263 +0.07(+1.87%)
Feb 05, 2020 3.720 3.800 3.720 3.740 20,984 +0.01(+0.27%)
Feb 04, 2020 3.700 3.779 3.700 3.730 65,921 +0.03(+0.81%)
Feb 03, 2020 3.800 3.800 3.680 3.700 86,395 -0.10(-2.63%)
Jan 31, 2020 3.900 3.920 3.750 3.800 60,500 -0.03(-0.78%)
Jan 30, 2020 4.040 4.050 3.810 3.830 106,538 -0.19(-4.73%)
Jan 29, 2020 4.050 4.170 3.950 4.020 73,134 -0.03(-0.74%)
Jan 28, 2020 3.990 4.099 3.990 4.050 94,774 -0.01(-0.25%)
Jan 27, 2020 4.200 4.240 3.990 4.060 84,324 -0.13(-3.10%)
Jan 24, 2020 4.170 4.190 3.980 4.190 147,300 +0.13(+3.20%)
Jan 23, 2020 4.000 4.080 3.932 4.060 22,567 +0.07(+1.75%)
Jan 22, 2020 3.980 4.090 3.940 3.990 68,394 +0.03(+0.76%)
Jan 21, 2020 4.060 4.160 3.900 3.960 184,311 -0.14(-3.41%)
Jan 17, 2020 4.110 4.110 4.000 4.100 110,300 -0.10(-2.38%)
Jan 16, 2020 4.140 4.250 4.100 4.200 58,233 +0.07(+1.69%)
Jan 15, 2020 3.920 4.250 3.920 4.130 130,688 +0.18(+4.56%)
Jan 14, 2020 4.110 4.190 3.920 3.950 270,467 -0.19(-4.59%)
Jan 13, 2020 4.280 4.301 4.100 4.140 83,559 -0.11(-2.59%)
Jan 10, 2020 4.300 4.400 4.180 4.250 199,400 -0.10(-2.30%)
Jan 09, 2020 4.290 4.440 4.290 4.350 153,465 +0.10(+2.35%)
Jan 08, 2020 4.260 4.350 4.185 4.250 192,916 +0.02(+0.47%)
Jan 07, 2020 4.360 4.380 4.210 4.230 68,917 -0.14(-3.20%)
Jan 06, 2020 4.460 4.470 4.350 4.370 76,286 -0.10(-2.24%)
Jan 03, 2020 4.400 4.531 4.400 4.470 88,600 +0.03(+0.68%)
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.