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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 5.640 5.780 5.545 5.710 90,075 +0.15(+2.70%)
Nov 29, 2021 5.500 5.750 5.290 5.560 129,560 +0.01(+0.18%)
Nov 26, 2021 5.640 5.640 5.255 5.550 42,306 -0.08(-1.42%)
Nov 24, 2021 5.570 5.670 5.440 5.630 33,206 +0.04(+0.72%)
Nov 23, 2021 5.500 5.590 5.327 5.590 98,875 +0.15(+2.76%)
Nov 22, 2021 5.270 5.440 5.150 5.440 96,922 +0.06(+1.12%)
Nov 19, 2021 5.530 5.680 5.350 5.380 88,164 -0.38(-6.60%)
Nov 18, 2021 5.820 5.760 5.720 5.760 233,412 -0.19(-3.19%)
Nov 17, 2021 5.950 6.040 5.752 5.950 98,775 +0.06(+1.02%)
Nov 16, 2021 5.950 6.020 5.660 5.890 57,956 +0.02(+0.34%)
Nov 15, 2021 5.730 6.090 5.660 5.870 101,982 +0.03(+0.51%)
Nov 12, 2021 5.730 5.960 5.650 5.840 56,771 +0.06(+1.04%)
Nov 11, 2021 5.830 6.000 5.610 5.780 128,278 -0.01(-0.17%)
Nov 10, 2021 5.980 5.790 65,230 -0.13(-2.20%)
Nov 09, 2021 6.080 6.090 5.800 5.920 67,312 -0.11(-1.82%)
Nov 08, 2021 5.660 6.040 5.600 6.030 103,139 +0.33(+5.79%)
Nov 05, 2021 5.850 5.890 5.550 5.700 121,503 -0.15(-2.56%)
Nov 04, 2021 5.890 6.000 5.740 5.850 203,747 -0.15(-2.50%)
Nov 03, 2021 6.030 6.080 5.910 6.000 250,186 -0.04(-0.66%)
Nov 02, 2021 6.050 6.100 6.010 6.040 21,605 -0.06(-0.98%)
Nov 01, 2021 6.000 6.100 6.000 6.100 35,048 +0.02(+0.33%)
Oct 29, 2021 6.070 6.110 6.010 6.080 38,202 +0.05(+0.83%)
Oct 28, 2021 6.070 6.100 6.020 6.030 36,944 -0.08(-1.31%)
Oct 27, 2021 6.100 6.110 6.030 6.110 22,120 -0.03(-0.49%)
Oct 26, 2021 6.080 6.140 25,210 +0.05(+0.82%)
Oct 25, 2021 6.040 6.120 6.000 6.090 50,111 +0.08(+1.33%)
Oct 22, 2021 6.045 6.064 6.000 6.010 12,318 -0.06(-0.99%)
Oct 21, 2021 6.040 6.100 5.880 6.070 341,350 -0.01(-0.16%)
Oct 20, 2021 6.165 6.241 6.010 6.080 19,910 +0.01(+0.16%)
Oct 19, 2021 6.090 6.100 6.015 6.070 5,821 -0.06(-0.98%)
Oct 18, 2021 6.040 6.130 5.940 6.130 33,394 +0.08(+1.32%)
Oct 15, 2021 6.010 6.200 6.000 6.050 30,933 +0.03(+0.50%)
Oct 14, 2021 6.070 6.190 6.000 6.020 35,819 -0.03(-0.50%)
Oct 13, 2021 6.000 6.090 5.920 6.050 51,074 -0.01(-0.17%)
Oct 12, 2021 6.010 6.100 5.900 6.060 49,065 +0.06(+1.00%)
Oct 11, 2021 6.000 6.100 6.000 6.000 36,768 +0.00(+0.00%)
Oct 08, 2021 6.060 6.190 6.000 6.000 16,054 -0.03(-0.50%)
Oct 07, 2021 6.000 6.090 5.920 6.030 33,528 +0.05(+0.84%)
Oct 06, 2021 5.800 6.140 5.800 5.980 50,140 +0.03(+0.50%)
Oct 05, 2021 6.150 6.230 5.820 5.950 41,720 -0.05(-0.83%)
Oct 04, 2021 6.340 6.403 6.000 6.000 88,374 -0.30(-4.76%)
Oct 01, 2021 6.350 6.435 6.230 6.300 32,536 -0.08(-1.25%)
Sep 30, 2021 6.440 6.460 6.240 6.380 107,507 -0.07(-1.09%)
Sep 29, 2021 6.450 6.681 6.260 6.450 95,336 +0.00(+0.00%)
Sep 28, 2021 6.220 6.450 6.100 6.450 158,360 +0.20(+3.20%)
Sep 27, 2021 6.250 6.350 6.200 6.250 89,784 +0.02(+0.32%)
Sep 24, 2021 6.250 6.360 6.193 6.230 39,146 -0.02(-0.32%)
Sep 23, 2021 6.220 6.320 6.171 6.250 25,782 +0.00(+0.00%)
Sep 22, 2021 6.160 6.480 6.155 6.250 93,359 +0.00(+0.00%)
Sep 21, 2021 6.250 6.400 6.000 6.250 93,070 +0.02(+0.32%)
Sep 20, 2021 6.020 6.250 5.840 6.230 139,304 +0.13(+2.13%)
Sep 17, 2021 6.000 6.139 5.900 6.100 48,113 -0.06(-0.97%)
Sep 16, 2021 6.060 6.180 6.010 6.160 36,776 +0.06(+0.98%)
Sep 15, 2021 6.240 6.360 6.025 6.100 61,434 -0.14(-2.24%)
Sep 14, 2021 6.090 6.490 5.965 6.240 138,613 +0.24(+4.00%)
Sep 13, 2021 5.930 6.050 5.890 6.000 62,189 +0.00(+0.00%)
Sep 10, 2021 6.060 6.060 5.960 6.000 78,009 -0.09(-1.48%)
Sep 09, 2021 6.000 6.100 5.850 6.090 147,769 +0.08(+1.33%)
Sep 08, 2021 6.000 6.160 5.600 6.010 204,433 +0.01(+0.17%)
Sep 07, 2021 6.300 6.486 5.650 6.000 432,030 -0.34(-5.36%)
Sep 03, 2021 6.370 6.471 6.260 6.340 29,015 +0.01(+0.16%)
Sep 02, 2021 6.020 6.395 6.010 6.330 93,514 +0.25(+4.11%)
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.