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

Edap Tms Sa ADR (NQ: EDAP )

6.819 -0.071 (-1.03%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 17, 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 (%)
May 31, 2019 2.990 3.040 2.900 2.930 239,100 -0.14(-4.56%)
May 30, 2019 3.120 3.150 2.900 3.070 419,680 -0.08(-2.54%)
May 29, 2019 3.240 3.300 3.040 3.150 163,736 -0.07(-2.17%)
May 28, 2019 3.270 3.380 3.210 3.220 103,451 -0.05(-1.53%)
May 24, 2019 3.260 3.350 3.250 3.270 71,300 +0.02(+0.62%)
May 23, 2019 3.410 3.500 3.250 3.250 84,091 -0.20(-5.80%)
May 22, 2019 3.410 3.480 3.400 3.450 81,403 -0.01(-0.43%)
May 21, 2019 3.510 3.510 3.400 3.465 47,418 -0.01(-0.14%)
May 20, 2019 3.680 3.680 3.290 3.470 164,516 +0.06(+1.76%)
May 17, 2019 3.630 3.760 3.400 3.410 210,000 -0.17(-4.75%)
May 16, 2019 4.000 4.005 3.580 3.580 553,612 -0.97(-21.32%)
May 15, 2019 4.290 4.670 4.090 4.550 383,260 +0.20(+4.60%)
May 14, 2019 4.530 4.538 4.250 4.350 222,411 -0.12(-2.68%)
May 13, 2019 4.380 4.555 4.280 4.470 89,458 +0.10(+2.29%)
May 10, 2019 4.330 4.490 4.210 4.370 117,100 +0.04(+0.92%)
May 09, 2019 4.400 4.520 4.210 4.330 269,955 -0.07(-1.59%)
May 08, 2019 4.520 4.610 4.378 4.400 170,720 -0.12(-2.65%)
May 07, 2019 4.520 4.580 4.520 4.520 63,641 -0.09(-1.95%)
May 06, 2019 4.380 4.670 4.360 4.610 131,981 +0.04(+0.88%)
May 03, 2019 4.760 4.970 4.533 4.570 217,900 -0.24(-4.99%)
May 02, 2019 4.990 5.010 4.770 4.810 124,007 -0.15(-3.02%)
May 01, 2019 4.930 4.990 4.850 4.960 60,550 +0.00(+0.00%)
Apr 30, 2019 4.950 5.100 4.880 4.960 152,393 -0.01(-0.20%)
Apr 29, 2019 4.920 5.010 4.920 4.970 163,598 +0.02(+0.40%)
Apr 26, 2019 4.990 5.070 4.870 4.950 114,500 +0.03(+0.61%)
Apr 25, 2019 4.785 5.000 4.734 4.920 233,085 +0.03(+0.61%)
Apr 24, 2019 4.680 4.890 4.650 4.890 281,304 +0.27(+5.84%)
Apr 23, 2019 4.430 4.670 4.270 4.620 202,509 +0.18(+4.05%)
Apr 22, 2019 4.750 4.780 4.360 4.440 302,141 -0.30(-6.33%)
Apr 18, 2019 4.640 4.850 4.580 4.740 215,000 +0.01(+0.21%)
Apr 17, 2019 5.100 5.230 4.400 4.730 773,067 -0.40(-7.80%)
Apr 16, 2019 5.220 5.390 5.120 5.130 226,029 -0.13(-2.47%)
Apr 15, 2019 5.230 5.400 5.180 5.260 273,580 +0.05(+0.96%)
Apr 12, 2019 5.300 5.400 5.165 5.210 230,000 -0.10(-1.88%)
Apr 11, 2019 5.090 5.420 5.000 5.310 343,669 +0.21(+4.12%)
Apr 10, 2019 5.100 5.300 5.000 5.100 471,877 -0.09(-1.73%)
Apr 09, 2019 4.800 5.280 4.730 5.190 606,378 +0.38(+7.90%)
Apr 08, 2019 4.800 5.100 4.770 4.810 540,107 -0.09(-1.84%)
Apr 05, 2019 4.390 5.100 4.390 4.900 862,600 +0.32(+6.99%)
Apr 04, 2019 4.260 4.600 4.260 4.580 823,514 +0.20(+4.57%)
Apr 03, 2019 4.050 4.600 4.020 4.380 1,909,965 +0.13(+3.06%)
Apr 02, 2019 3.500 4.390 3.500 4.250 4,611,058 +1.26(+42.14%)
Apr 01, 2019 3.140 3.140 2.890 2.990 173,157 -0.01(-0.33%)
Mar 29, 2019 2.820 3.026 2.800 3.000 34,500 +0.06(+2.04%)
Mar 28, 2019 2.950 2.960 2.939 2.940 21,110 -0.01(-0.34%)
Mar 27, 2019 2.840 2.977 2.830 2.950 23,511 +0.10(+3.37%)
Mar 26, 2019 2.860 2.904 2.820 2.854 10,117 -0.02(-0.56%)
Mar 25, 2019 2.880 2.960 2.810 2.870 22,436 -0.05(-1.71%)
Mar 22, 2019 2.930 2.940 2.870 2.920 24,800 -0.05(-1.68%)
Mar 21, 2019 2.960 2.980 2.890 2.970 19,277 +0.07(+2.42%)
Mar 20, 2019 3.010 3.010 2.870 2.900 16,650 -0.08(-2.69%)
Mar 19, 2019 2.990 3.010 2.850 2.980 5,932 +0.00(+0.00%)
Mar 18, 2019 3.180 3.180 2.860 2.980 43,067 +0.06(+2.05%)
Mar 15, 2019 2.920 2.959 2.811 2.920 30,900 -0.04(-1.35%)
Mar 14, 2019 2.990 3.000 2.820 2.960 28,798 -0.03(-1.00%)
Mar 13, 2019 2.940 3.011 2.900 2.990 6,033 +0.02(+0.68%)
Mar 12, 2019 3.056 3.075 2.910 2.970 26,222 -0.04(-1.33%)
Mar 11, 2019 2.990 3.070 2.990 3.010 58,904 +0.11(+3.79%)
Mar 08, 2019 2.870 2.950 2.870 2.900 32,100 +0.01(+0.35%)
Mar 07, 2019 2.900 2.940 2.820 2.890 52,215 +0.01(+0.35%)
Mar 06, 2019 3.170 3.190 2.830 2.880 125,209 -0.26(-8.28%)
Mar 05, 2019 2.941 3.154 2.941 3.140 96,968 +0.21(+7.17%)
Mar 04, 2019 2.830 2.980 2.800 2.930 87,209 +0.13(+4.64%)
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.