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

Edap Tms Sa ADR (NQ: EDAP )

6.840 -0.250 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2016 3.450 3.505 3.410 3.420 191,273 -0.03(-0.87%)
Apr 28, 2016 3.430 3.570 3.430 3.450 172,749 -0.02(-0.58%)
Apr 27, 2016 3.490 3.530 3.420 3.470 90,696 -0.01(-0.29%)
Apr 26, 2016 3.500 3.540 3.460 3.480 85,671 +0.02(+0.58%)
Apr 25, 2016 3.540 3.600 3.410 3.460 145,985 -0.05(-1.42%)
Apr 22, 2016 3.480 3.550 3.480 3.510 115,136 +0.05(+1.45%)
Apr 21, 2016 3.410 3.480 3.360 3.460 36,779 +0.05(+1.47%)
Apr 20, 2016 3.480 3.520 3.400 3.410 129,207 -0.08(-2.29%)
Apr 19, 2016 3.630 3.740 3.320 3.490 223,076 -0.14(-3.86%)
Apr 18, 2016 3.600 3.670 3.530 3.630 91,608 +0.00(+0.00%)
Apr 15, 2016 3.600 3.700 3.520 3.630 137,533 -0.01(-0.27%)
Apr 14, 2016 3.700 3.700 3.600 3.640 52,305 -0.04(-1.09%)
Apr 13, 2016 3.670 3.750 3.650 3.680 136,777 +0.02(+0.55%)
Apr 12, 2016 3.770 3.800 3.570 3.660 191,890 -0.10(-2.66%)
Apr 11, 2016 3.850 3.850 3.750 3.760 86,421 -0.12(-3.09%)
Apr 08, 2016 4.000 4.000 3.800 3.880 99,174 -0.02(-0.51%)
Apr 07, 2016 4.000 4.000 3.730 3.900 395,453 -0.38(-8.88%)
Apr 06, 2016 4.300 4.344 4.130 4.280 128,049 +0.22(+5.42%)
Apr 05, 2016 4.180 4.226 4.050 4.060 104,167 -0.34(-7.73%)
Apr 04, 2016 4.800 4.800 4.100 4.400 348,922 +0.18(+4.27%)
Apr 01, 2016 4.150 4.240 3.980 4.220 147,094 +0.20(+4.98%)
Mar 31, 2016 4.100 4.150 3.920 4.020 72,845 -0.00(-0.00%)
Mar 30, 2016 4.325 4.380 4.020 4.020 124,106 -0.20(-4.74%)
Mar 29, 2016 4.150 4.400 4.150 4.220 87,311 +0.09(+2.18%)
Mar 28, 2016 4.350 4.350 4.080 4.130 25,677 -0.12(-2.83%)
Mar 24, 2016 4.290 4.250 4.250 4.250 38,900 -0.03(-0.70%)
Mar 23, 2016 4.610 4.610 4.250 4.280 53,860 -0.10(-2.28%)
Mar 22, 2016 4.440 4.740 4.350 4.380 90,746 -0.04(-0.90%)
Mar 21, 2016 4.350 4.480 4.350 4.420 78,227 +0.11(+2.55%)
Mar 18, 2016 4.270 4.390 4.270 4.310 47,725 +0.04(+0.94%)
Mar 17, 2016 4.410 4.430 4.124 4.270 43,266 -0.15(-3.31%)
Mar 16, 2016 4.210 4.416 3.920 4.416 86,204 +0.18(+4.16%)
Mar 15, 2016 4.250 4.424 4.210 4.240 56,172 -0.03(-0.70%)
Mar 14, 2016 4.260 4.450 4.151 4.270 99,850 -0.02(-0.46%)
Mar 11, 2016 4.210 4.430 4.180 4.290 52,647 +0.13(+3.12%)
Mar 10, 2016 4.350 4.410 4.150 4.160 66,759 -0.22(-5.02%)
Mar 09, 2016 4.360 4.480 4.351 4.380 38,419 +0.08(+1.86%)
Mar 08, 2016 4.400 4.400 4.300 4.300 48,906 -0.06(-1.38%)
Mar 07, 2016 4.150 4.440 4.150 4.360 63,035 +0.20(+4.81%)
Mar 04, 2016 4.417 4.417 4.180 4.160 41,853 -0.06(-1.42%)
Mar 03, 2016 4.220 4.370 4.200 4.220 70,765 +0.00(+0.00%)
Mar 02, 2016 4.385 4.390 4.165 4.220 25,367 +0.07(+1.69%)
Mar 01, 2016 4.040 4.260 3.860 4.150 48,523 +0.10(+2.34%)
Feb 29, 2016 4.190 4.190 4.030 4.055 52,601 -0.16(-3.68%)
Feb 26, 2016 4.410 4.500 4.200 4.210 55,504 -0.09(-2.09%)
Feb 25, 2016 3.810 4.420 3.810 4.300 194,228 +0.47(+12.27%)
Feb 24, 2016 3.700 3.880 3.650 3.830 38,021 -0.06(-1.54%)
Feb 23, 2016 3.770 3.930 3.710 3.890 36,853 +0.14(+3.73%)
Feb 22, 2016 3.780 3.890 3.730 3.750 14,546 +0.04(+1.08%)
Feb 19, 2016 3.680 3.800 3.680 3.710 31,502 +0.00(+0.00%)
Feb 18, 2016 3.930 3.940 3.640 3.710 58,578 -0.18(-4.63%)
Feb 17, 2016 3.682 3.910 3.590 3.890 73,319 +0.31(+8.66%)
Feb 16, 2016 3.420 3.620 3.420 3.580 49,213 +0.13(+3.77%)
Feb 12, 2016 3.510 3.450 3.450 3.450 31,600 -0.04(-1.15%)
Feb 11, 2016 3.494 3.510 3.370 3.490 51,469 -0.03(-0.85%)
Feb 10, 2016 3.569 3.690 3.500 3.520 8,457 +0.01(+0.28%)
Feb 09, 2016 3.520 3.520 3.410 3.510 45,737 +0.07(+2.03%)
Feb 08, 2016 3.520 3.550 3.400 3.440 119,805 -0.13(-3.64%)
Feb 05, 2016 3.540 3.750 3.540 3.570 67,745 +0.02(+0.56%)
Feb 04, 2016 3.570 3.640 3.450 3.550 56,054 -0.05(-1.39%)
Feb 03, 2016 3.490 3.790 3.410 3.600 97,483 +0.10(+2.86%)
Feb 02, 2016 3.520 3.520 3.450 3.500 19,534 -0.06(-1.69%)
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.