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

Edap Tms Sa ADR (NQ: EDAP )

7.080 -0.000 (-0.00%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 7, 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 (%)
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%)
Oct 01, 2019 4.470 4.625 4.400 4.500 108,322 +0.01(+0.22%)
Sep 30, 2019 4.510 4.690 4.330 4.490 170,198 +0.02(+0.45%)
Sep 27, 2019 4.410 4.560 4.260 4.470 102,300 +0.01(+0.22%)
Sep 26, 2019 4.510 4.690 4.400 4.460 131,890 -0.05(-1.11%)
Sep 25, 2019 4.450 4.600 4.110 4.510 280,437 +0.00(+0.00%)
Sep 24, 2019 4.640 4.640 4.500 4.510 128,624 -0.19(-4.04%)
Sep 23, 2019 4.560 4.740 4.410 4.700 284,317 +0.18(+3.98%)
Sep 20, 2019 4.360 4.750 4.360 4.520 388,700 +0.07(+1.57%)
Sep 19, 2019 4.360 4.640 4.350 4.450 495,755 +0.04(+0.91%)
Sep 18, 2019 4.110 4.450 4.090 4.410 323,858 +0.29(+7.04%)
Sep 17, 2019 4.050 4.240 4.000 4.120 258,988 +0.08(+1.98%)
Sep 16, 2019 4.120 4.130 3.910 4.040 278,394 -0.04(-0.98%)
Sep 13, 2019 3.980 4.130 3.880 4.080 119,400 +0.08(+2.00%)
Sep 12, 2019 4.070 4.070 3.700 4.000 269,566 +0.02(+0.50%)
Sep 11, 2019 3.850 4.050 3.560 3.980 197,472 +0.13(+3.38%)
Sep 10, 2019 3.610 3.850 3.542 3.850 107,170 +0.22(+6.06%)
Sep 09, 2019 3.830 3.830 3.430 3.630 97,898 -0.07(-1.89%)
Sep 06, 2019 3.850 3.870 3.433 3.700 121,300 -0.07(-1.86%)
Sep 05, 2019 3.600 3.850 3.450 3.770 206,994 +0.21(+5.90%)
Sep 04, 2019 3.300 3.700 3.124 3.560 182,995 +0.28(+8.54%)
Sep 03, 2019 3.180 3.410 3.180 3.280 66,904 +0.11(+3.47%)
Aug 30, 2019 3.370 3.436 3.170 3.170 136,200 -0.23(-6.76%)
Aug 29, 2019 3.820 3.930 3.200 3.400 471,252 -0.07(-2.02%)
Aug 28, 2019 3.150 3.480 3.150 3.470 188,774 +0.30(+9.46%)
Aug 27, 2019 3.150 3.290 3.110 3.170 49,233 +0.04(+1.29%)
Aug 26, 2019 3.200 3.290 3.110 3.130 46,699 -0.10(-2.96%)
Aug 23, 2019 3.170 3.280 3.150 3.225 36,900 +0.00(+0.16%)
Aug 22, 2019 3.220 3.274 3.150 3.220 27,318 -0.03(-0.92%)
Aug 21, 2019 3.250 3.300 3.170 3.250 43,849 +0.03(+0.93%)
Aug 20, 2019 3.110 3.300 3.100 3.220 30,831 +0.02(+0.63%)
Aug 19, 2019 3.100 3.200 3.072 3.200 74,110 +0.19(+6.31%)
Aug 16, 2019 3.050 3.180 2.960 3.010 29,200 +0.03(+1.01%)
Aug 15, 2019 3.030 3.205 2.952 2.980 66,613 -0.05(-1.65%)
Aug 14, 2019 3.120 3.250 3.030 3.030 97,774 -0.12(-3.81%)
Aug 13, 2019 3.090 3.300 3.090 3.150 60,905 +0.01(+0.32%)
Aug 12, 2019 3.200 3.240 3.028 3.140 62,407 -0.06(-1.88%)
Aug 09, 2019 3.160 3.290 3.070 3.200 72,900 +0.08(+2.56%)
Aug 08, 2019 3.040 3.130 3.030 3.120 64,240 +0.07(+2.30%)
Aug 07, 2019 3.150 3.181 2.991 3.050 50,555 -0.07(-2.24%)
Aug 06, 2019 3.000 3.180 2.890 3.120 202,922 +0.12(+4.00%)
Aug 05, 2019 3.030 3.060 2.920 3.000 95,385 -0.05(-1.64%)
Aug 02, 2019 3.130 3.130 2.970 3.050 34,600 -0.05(-1.61%)
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.