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

Edap Tms Sa ADR (NQ: EDAP )

7.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2018 1.620 2.160 1.620 1.850 97,800 +0.12(+6.94%)
Dec 28, 2018 1.700 1.760 1.700 1.730 73,900 +0.04(+2.37%)
Dec 27, 2018 1.690 1.710 1.510 1.690 181,096 +0.00(+0.00%)
Dec 26, 2018 1.550 1.742 1.510 1.690 57,167 +0.18(+11.92%)
Dec 24, 2018 1.500 1.580 1.500 1.510 117,500 -0.04(-2.58%)
Dec 21, 2018 1.750 1.800 1.350 1.550 245,900 -0.14(-8.28%)
Dec 20, 2018 2.000 2.050 1.690 1.690 286,318 -0.35(-17.25%)
Dec 19, 2018 2.100 2.150 2.010 2.042 100,544 -0.04(-1.81%)
Dec 18, 2018 2.120 2.189 2.070 2.080 121,636 -0.07(-3.26%)
Dec 17, 2018 2.200 2.219 2.150 2.150 70,233 -0.07(-3.15%)
Dec 14, 2018 2.310 2.400 2.220 2.220 108,700 -0.16(-6.72%)
Dec 13, 2018 2.383 2.383 2.330 2.380 41,680 +0.04(+1.71%)
Dec 12, 2018 2.510 2.510 2.280 2.340 37,032 -0.15(-6.02%)
Dec 11, 2018 2.380 2.520 2.280 2.490 57,673 +0.12(+5.06%)
Dec 10, 2018 2.460 2.576 2.370 2.370 31,101 -0.20(-7.78%)
Dec 07, 2018 2.500 2.600 2.500 2.570 40,400 -0.04(-1.53%)
Dec 06, 2018 2.660 2.660 2.560 2.610 24,667 -0.12(-4.40%)
Dec 04, 2018 2.730 2.790 2.600 2.730 24,100 -0.03(-1.09%)
Dec 03, 2018 2.690 2.777 2.560 2.760 8,799 +0.09(+3.37%)
Nov 30, 2018 2.650 2.780 2.610 2.670 11,000 +0.02(+0.75%)
Nov 29, 2018 2.650 2.787 2.650 2.650 10,030 -0.15(-5.36%)
Nov 28, 2018 2.800 2.800 2.570 2.800 60,320 +0.03(+1.08%)
Nov 27, 2018 2.760 2.780 2.570 2.770 15,518 +0.01(+0.36%)
Nov 26, 2018 2.800 2.800 2.633 2.760 39,919 -0.04(-1.43%)
Nov 23, 2018 2.770 2.800 2.740 2.800 28,600 +0.03(+1.08%)
Nov 21, 2018 2.770 2.770 2.770 0 +0.15(+5.73%)
Nov 20, 2018 2.570 2.640 2.510 2.620 23,587 +0.03(+1.16%)
Nov 19, 2018 2.630 2.650 2.500 2.590 34,284 -0.02(-0.77%)
Nov 16, 2018 2.350 2.620 2.280 2.610 60,700 +0.27(+11.54%)
Nov 15, 2018 2.330 2.430 2.230 2.340 176,890 -0.02(-0.85%)
Nov 14, 2018 2.410 2.470 2.290 2.360 84,150 -0.10(-4.07%)
Nov 13, 2018 2.350 2.540 2.280 2.460 44,625 +0.10(+4.24%)
Nov 12, 2018 2.380 2.583 2.360 2.360 71,930 -0.05(-2.07%)
Nov 09, 2018 2.510 2.650 2.360 2.410 56,400 -0.09(-3.60%)
Nov 08, 2018 2.550 2.680 2.500 2.500 46,963 +0.00(+0.00%)
Nov 07, 2018 2.600 2.650 2.500 2.500 24,422 -0.12(-4.58%)
Nov 06, 2018 2.510 2.620 2.480 2.620 11,352 +0.12(+4.80%)
Nov 05, 2018 2.600 2.663 2.490 2.500 14,076 -0.15(-5.66%)
Nov 02, 2018 2.570 2.740 2.560 2.650 12,100 +0.09(+3.52%)
Nov 01, 2018 2.600 2.673 2.550 2.560 3,769 -0.04(-1.54%)
Oct 31, 2018 2.710 2.710 2.510 2.600 27,430 -0.01(-0.38%)
Oct 30, 2018 2.610 2.760 2.500 2.610 8,258 +0.00(+0.00%)
Oct 29, 2018 2.560 2.650 2.500 2.610 32,204 +0.08(+3.16%)
Oct 26, 2018 2.600 2.810 2.500 2.530 137,300 -0.27(-9.64%)
Oct 25, 2018 2.730 2.980 2.700 2.800 47,755 +0.11(+4.09%)
Oct 24, 2018 2.850 2.850 2.680 2.690 22,689 -0.06(-2.18%)
Oct 23, 2018 2.800 2.940 2.750 2.750 13,865 -0.13(-4.51%)
Oct 22, 2018 2.700 2.900 2.680 2.880 24,891 +0.21(+7.87%)
Oct 19, 2018 2.800 2.850 2.600 2.670 33,600 -0.14(-4.98%)
Oct 18, 2018 2.710 2.810 2.650 2.810 23,587 +0.11(+4.07%)
Oct 17, 2018 2.660 2.700 2.644 2.700 10,198 +0.10(+3.85%)
Oct 16, 2018 2.560 2.670 2.560 2.600 28,906 +0.05(+1.96%)
Oct 15, 2018 2.510 2.667 2.510 2.550 11,812 -0.01(-0.39%)
Oct 12, 2018 2.620 2.680 2.560 2.560 38,500 -0.04(-1.54%)
Oct 11, 2018 2.680 2.680 2.585 2.600 89,731 -0.11(-4.06%)
Oct 10, 2018 2.800 2.870 2.645 2.710 53,522 -0.09(-3.21%)
Oct 09, 2018 2.800 2.927 2.670 2.800 71,020 -0.01(-0.36%)
Oct 08, 2018 2.840 2.990 2.800 2.810 19,871 -0.07(-2.43%)
Oct 05, 2018 2.910 3.020 2.820 2.880 32,400 -0.05(-1.71%)
Oct 04, 2018 2.950 3.050 2.790 2.930 75,031 -0.03(-1.18%)
Oct 03, 2018 3.001 3.030 2.940 2.965 37,822 -0.03(-0.84%)
Oct 02, 2018 3.010 3.030 2.990 2.990 17,585 -0.04(-1.32%)
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.