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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 4.350 4.630 4.330 4.430 158,200 +0.10(+2.31%)
Dec 30, 2019 4.410 4.470 4.280 4.330 99,187 -0.07(-1.59%)
Dec 27, 2019 4.450 4.469 4.380 4.400 30,900 -0.05(-1.12%)
Dec 26, 2019 4.430 4.490 4.360 4.450 79,640 -0.03(-0.67%)
Dec 24, 2019 4.490 4.490 4.400 4.480 30,800 +0.09(+2.05%)
Dec 23, 2019 4.300 4.470 4.300 4.390 11,510 +0.09(+2.09%)
Dec 20, 2019 4.360 4.414 4.280 4.300 93,700 -0.08(-1.83%)
Dec 19, 2019 4.320 4.420 4.270 4.380 99,958 +0.06(+1.39%)
Dec 18, 2019 4.330 4.390 4.270 4.320 61,405 -0.03(-0.69%)
Dec 17, 2019 4.450 4.460 4.260 4.350 83,530 -0.16(-3.55%)
Dec 16, 2019 4.490 4.640 4.410 4.510 110,635 -0.03(-0.66%)
Dec 13, 2019 4.560 4.678 4.510 4.540 54,400 -0.07(-1.52%)
Dec 12, 2019 4.530 4.760 4.450 4.610 84,455 +0.01(+0.22%)
Dec 11, 2019 4.630 4.640 4.400 4.600 203,959 -0.03(-0.65%)
Dec 10, 2019 4.620 4.740 4.560 4.630 126,092 -0.15(-3.14%)
Dec 09, 2019 4.780 4.842 4.710 4.780 41,153 -0.05(-1.04%)
Dec 06, 2019 4.750 4.890 4.610 4.830 117,800 +0.04(+0.84%)
Dec 05, 2019 5.130 5.150 4.770 4.790 258,724 -0.41(-7.88%)
Dec 04, 2019 5.170 5.360 5.130 5.200 156,450 -0.18(-3.35%)
Dec 03, 2019 5.250 5.390 5.100 5.380 237,718 +0.12(+2.28%)
Dec 02, 2019 5.030 5.300 4.950 5.260 395,426 +0.20(+3.95%)
Nov 29, 2019 5.080 5.130 4.950 5.060 109,200 +0.00(+0.00%)
Nov 27, 2019 4.950 5.190 4.920 5.060 210,600 +0.16(+3.27%)
Nov 26, 2019 4.690 4.990 4.690 4.900 264,511 +0.16(+3.38%)
Nov 25, 2019 4.690 4.940 4.690 4.740 115,780 -0.08(-1.66%)
Nov 22, 2019 4.560 4.860 4.520 4.820 86,500 +0.20(+4.33%)
Nov 21, 2019 4.690 4.729 4.330 4.620 138,916 -0.08(-1.70%)
Nov 20, 2019 4.830 4.850 4.570 4.700 136,366 -0.16(-3.29%)
Nov 19, 2019 4.830 5.000 4.800 4.860 180,642 -0.08(-1.62%)
Nov 18, 2019 4.850 5.050 4.700 4.940 259,427 +0.10(+2.07%)
Nov 15, 2019 4.650 4.965 4.650 4.840 221,400 +0.22(+4.76%)
Nov 14, 2019 4.540 4.790 4.150 4.620 315,671 -0.18(-3.75%)
Nov 13, 2019 4.550 4.880 4.500 4.800 364,970 +0.18(+3.90%)
Nov 12, 2019 4.640 4.690 4.510 4.620 71,724 -0.05(-1.07%)
Nov 11, 2019 4.380 4.700 4.350 4.670 127,371 +0.26(+5.90%)
Nov 08, 2019 4.430 4.550 4.320 4.410 93,100 -0.04(-0.90%)
Nov 07, 2019 4.500 4.525 4.300 4.450 64,037 -0.06(-1.33%)
Nov 06, 2019 4.600 4.650 4.380 4.510 165,941 -0.07(-1.53%)
Nov 05, 2019 4.670 4.690 4.363 4.580 141,357 -0.03(-0.65%)
Nov 04, 2019 4.750 4.880 4.326 4.610 337,436 -0.28(-5.73%)
Nov 01, 2019 5.010 5.090 4.810 4.890 98,500 -0.14(-2.78%)
Oct 31, 2019 5.060 5.180 4.910 5.030 168,623 -0.07(-1.37%)
Oct 30, 2019 5.110 5.200 5.020 5.100 193,780 -0.01(-0.20%)
Oct 29, 2019 5.020 5.150 5.005 5.110 168,911 +0.06(+1.19%)
Oct 28, 2019 5.090 5.110 4.830 5.050 194,919 +0.03(+0.60%)
Oct 25, 2019 4.910 5.120 4.878 5.020 253,400 +0.12(+2.45%)
Oct 24, 2019 4.950 5.060 4.750 4.900 208,485 -0.05(-1.01%)
Oct 23, 2019 5.000 5.156 4.880 4.950 267,834 -0.02(-0.40%)
Oct 22, 2019 4.800 5.050 4.700 4.970 288,649 +0.17(+3.54%)
Oct 21, 2019 4.630 5.050 4.590 4.800 350,102 +0.14(+3.00%)
Oct 18, 2019 4.560 4.700 4.520 4.660 182,200 +0.07(+1.53%)
Oct 17, 2019 4.610 4.750 4.520 4.590 280,522 -0.16(-3.37%)
Oct 16, 2019 4.660 4.790 4.585 4.750 182,366 +0.05(+1.06%)
Oct 15, 2019 4.500 4.700 4.415 4.700 144,639 +0.18(+3.98%)
Oct 14, 2019 4.450 4.740 4.450 4.520 155,607 -0.10(-2.16%)
Oct 11, 2019 4.630 4.700 4.370 4.620 188,100 +0.04(+0.87%)
Oct 10, 2019 4.630 4.670 4.535 4.580 130,083 -0.02(-0.43%)
Oct 09, 2019 4.750 4.850 4.600 4.600 121,268 -0.23(-4.76%)
Oct 08, 2019 4.610 4.850 4.500 4.830 308,002 +0.23(+5.04%)
Oct 07, 2019 4.360 4.610 4.300 4.598 232,009 +0.25(+5.71%)
Oct 04, 2019 4.250 4.472 4.250 4.350 109,200 +0.01(+0.23%)
Oct 03, 2019 4.310 4.440 4.300 4.340 54,214 -0.03(-0.69%)
Oct 02, 2019 4.500 4.600 4.250 4.370 96,801 -0.13(-2.89%)
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.