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

Edap Tms Sa ADR (NQ: EDAP )

6.850 -0.250 (-3.52%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 14, 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 (%)
Jul 29, 2022 7.110 7.400 7.040 7.380 21,583 +0.23(+3.22%)
Jul 28, 2022 7.150 7.180 7.080 7.150 10,046 +0.04(+0.56%)
Jul 27, 2022 6.920 7.130 6.920 7.110 8,051 +0.11(+1.57%)
Jul 26, 2022 7.220 7.300 6.920 7.000 49,290 -0.27(-3.71%)
Jul 25, 2022 7.150 7.270 7.039 7.270 16,569 +0.14(+1.96%)
Jul 22, 2022 7.180 7.180 7.055 7.130 22,513 +0.01(+0.14%)
Jul 21, 2022 7.010 7.150 6.910 7.120 9,127 +0.03(+0.42%)
Jul 20, 2022 7.060 7.100 7.000 7.090 22,050 -0.05(-0.70%)
Jul 19, 2022 7.200 7.200 6.970 7.140 41,112 -0.06(-0.83%)
Jul 18, 2022 6.400 7.420 6.385 7.200 251,390 +0.85(+13.39%)
Jul 15, 2022 6.350 6.375 6.213 6.350 5,515 +0.10(+1.60%)
Jul 14, 2022 6.410 6.420 6.250 6.250 21,929 -0.06(-0.95%)
Jul 13, 2022 6.300 6.400 6.270 6.310 25,493 -0.01(-0.16%)
Jul 12, 2022 6.370 6.400 6.290 6.320 11,637 -0.06(-0.94%)
Jul 11, 2022 6.650 6.655 6.370 6.380 22,533 -0.16(-2.45%)
Jul 08, 2022 6.500 6.680 6.410 6.540 17,415 +0.10(+1.55%)
Jul 07, 2022 6.640 6.740 6.360 6.440 56,663 -0.11(-1.68%)
Jul 06, 2022 6.570 6.800 6.480 6.550 7,073 +0.05(+0.77%)
Jul 05, 2022 6.440 6.580 6.320 6.500 24,035 -0.10(-1.52%)
Jul 01, 2022 6.750 6.750 6.600 6.600 10,204 -0.20(-2.94%)
Jun 30, 2022 6.640 6.800 6.490 6.800 12,166 +0.10(+1.49%)
Jun 29, 2022 6.700 6.730 6.470 6.700 23,408 -0.05(-0.74%)
Jun 28, 2022 6.590 7.070 6.470 6.750 22,387 +0.12(+1.89%)
Jun 27, 2022 6.780 6.895 6.450 6.625 11,096 -0.20(-2.96%)
Jun 24, 2022 6.860 6.870 6.524 6.827 23,982 -0.02(-0.33%)
Jun 23, 2022 6.650 6.850 6.640 6.850 19,577 +0.20(+3.01%)
Jun 22, 2022 6.460 6.650 6.460 6.650 12,404 +0.25(+3.91%)
Jun 21, 2022 6.530 6.700 6.330 6.400 32,350 -0.21(-3.18%)
Jun 17, 2022 6.370 6.610 6.360 6.610 33,633 +0.21(+3.28%)
Jun 16, 2022 6.380 6.520 6.320 6.400 44,157 -0.10(-1.54%)
Jun 15, 2022 6.360 6.593 6.172 6.500 38,462 +0.08(+1.25%)
Jun 14, 2022 6.440 6.770 6.020 6.420 91,373 -0.08(-1.23%)
Jun 13, 2022 6.690 6.690 6.020 6.500 96,728 -0.37(-5.39%)
Jun 10, 2022 6.950 6.960 6.810 6.870 30,075 -0.13(-1.86%)
Jun 09, 2022 6.871 7.110 6.871 7.000 34,182 +0.04(+0.57%)
Jun 08, 2022 6.870 7.010 6.870 6.960 7,033 +0.01(+0.14%)
Jun 07, 2022 6.820 7.000 6.500 6.950 57,071 -0.04(-0.57%)
Jun 06, 2022 7.000 7.190 6.910 6.990 9,640 +0.02(+0.29%)
Jun 03, 2022 7.090 7.108 6.900 6.970 13,621 +0.01(+0.14%)
Jun 02, 2022 6.970 7.130 6.950 6.960 19,735 -0.06(-0.85%)
Jun 01, 2022 7.320 7.320 6.950 7.020 79,778 -0.35(-4.75%)
May 31, 2022 7.000 7.400 6.850 7.370 82,429 +0.27(+3.80%)
May 27, 2022 7.220 7.440 7.000 7.100 46,200 -0.04(-0.56%)
May 26, 2022 7.170 7.235 7.136 7.140 23,334 -0.09(-1.24%)
May 25, 2022 7.090 7.230 6.960 7.230 19,535 +0.23(+3.29%)
May 24, 2022 7.000 7.030 6.925 7.000 16,657 -0.10(-1.41%)
May 23, 2022 7.050 7.200 6.930 7.100 63,942 -0.08(-1.11%)
May 20, 2022 7.490 7.490 7.100 7.180 28,411 -0.26(-3.49%)
May 19, 2022 7.200 7.570 7.174 7.440 108,883 +0.19(+2.62%)
May 18, 2022 7.000 7.250 6.970 7.250 102,357 +0.35(+5.07%)
May 17, 2022 6.650 7.000 6.610 6.900 33,612 +0.22(+3.29%)
May 16, 2022 6.597 6.866 6.588 6.680 20,502 +0.19(+2.93%)
May 13, 2022 6.190 6.520 6.190 6.490 123,013 +0.24(+3.84%)
May 12, 2022 6.190 6.420 6.090 6.250 107,988 +0.00(+0.00%)
May 11, 2022 6.500 6.500 6.200 6.250 102,067 -0.32(-4.87%)
May 10, 2022 6.350 6.570 6.300 6.570 72,796 +0.32(+5.12%)
May 09, 2022 6.150 6.290 6.000 6.250 100,125 +0.01(+0.16%)
May 06, 2022 6.320 6.400 6.120 6.240 46,557 -0.15(-2.35%)
May 05, 2022 6.800 6.800 6.370 6.390 86,619 -0.37(-5.47%)
May 04, 2022 6.850 7.000 6.687 6.760 81,874 -0.02(-0.29%)
May 03, 2022 6.850 6.980 6.757 6.780 34,920 -0.12(-1.74%)
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.