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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2020 4.060 4.100 3.881 3.980 135,860 -0.14(-3.40%)
Nov 27, 2020 4.140 4.140 4.050 4.120 43,400 -0.07(-1.67%)
Nov 25, 2020 4.210 4.210 4.030 4.190 68,600 -0.05(-1.18%)
Nov 24, 2020 4.080 4.310 4.030 4.240 105,731 +0.15(+3.67%)
Nov 23, 2020 4.250 4.250 4.010 4.090 80,691 -0.08(-1.92%)
Nov 20, 2020 4.180 4.370 4.160 4.170 106,800 +0.04(+0.97%)
Nov 19, 2020 4.260 4.300 3.750 4.130 189,147 -0.34(-7.61%)
Nov 18, 2020 4.500 4.510 4.250 4.470 154,944 +0.07(+1.59%)
Nov 17, 2020 4.360 4.540 4.350 4.400 111,967 +0.00(+0.00%)
Nov 16, 2020 4.550 4.600 4.400 4.400 62,866 -0.10(-2.22%)
Nov 13, 2020 4.450 4.550 4.370 4.500 107,300 +0.10(+2.27%)
Nov 12, 2020 4.390 4.450 4.350 4.400 38,702 +0.00(+0.00%)
Nov 11, 2020 4.450 4.450 4.370 4.400 15,611 -0.00(-0.11%)
Nov 10, 2020 4.300 4.450 4.300 4.405 35,709 +0.05(+1.26%)
Nov 09, 2020 4.140 4.520 4.100 4.350 51,545 +0.07(+1.53%)
Nov 06, 2020 4.329 4.385 4.190 4.285 52,100 -0.06(-1.49%)
Nov 05, 2020 4.330 4.440 4.210 4.350 42,672 +0.07(+1.64%)
Nov 04, 2020 4.345 4.345 4.250 4.280 13,231 +0.04(+1.06%)
Nov 03, 2020 4.400 4.400 4.210 4.235 69,924 -0.13(-3.09%)
Nov 02, 2020 4.210 4.440 4.210 4.370 28,834 +0.13(+3.07%)
Oct 30, 2020 4.200 4.330 4.170 4.240 41,700 -0.14(-3.20%)
Oct 29, 2020 4.310 4.440 4.150 4.380 38,026 +0.03(+0.69%)
Oct 28, 2020 4.310 4.360 4.100 4.350 44,621 -0.08(-1.81%)
Oct 27, 2020 4.500 4.790 4.330 4.430 99,140 -0.02(-0.45%)
Oct 26, 2020 4.600 4.600 4.330 4.450 145,607 -0.18(-3.89%)
Oct 23, 2020 4.678 4.930 4.600 4.630 68,900 -0.00(-0.11%)
Oct 22, 2020 4.750 4.753 4.550 4.635 66,684 -0.12(-2.42%)
Oct 21, 2020 4.980 4.980 4.620 4.750 96,134 -0.17(-3.46%)
Oct 20, 2020 4.850 5.020 4.777 4.920 168,862 +0.19(+4.02%)
Oct 19, 2020 4.660 4.750 4.610 4.730 139,862 +0.19(+4.07%)
Oct 16, 2020 4.490 4.600 4.330 4.545 94,800 +0.07(+1.56%)
Oct 15, 2020 4.400 4.550 4.400 4.475 47,890 -0.01(-0.11%)
Oct 14, 2020 4.450 4.640 4.450 4.480 62,720 +0.04(+0.90%)
Oct 13, 2020 4.620 4.650 4.440 4.440 45,538 -0.13(-2.84%)
Oct 12, 2020 4.250 4.650 4.220 4.570 161,428 +0.15(+3.43%)
Oct 09, 2020 4.500 4.500 4.320 4.419 89,400 -0.08(-1.81%)
Oct 08, 2020 4.500 4.515 4.400 4.500 34,694 +0.05(+1.12%)
Oct 07, 2020 4.420 4.550 4.350 4.450 80,135 -0.12(-2.52%)
Oct 06, 2020 4.700 4.700 4.520 4.565 51,179 -0.10(-2.25%)
Oct 05, 2020 4.570 4.730 4.550 4.670 66,901 +0.17(+3.78%)
Oct 02, 2020 4.490 4.560 4.400 4.500 23,800 -0.00(-0.11%)
Oct 01, 2020 4.600 4.680 4.400 4.505 85,845 -0.09(-2.07%)
Sep 30, 2020 4.580 4.740 4.510 4.600 48,273 -0.04(-0.86%)
Sep 29, 2020 4.600 4.750 4.490 4.640 163,450 +0.13(+2.88%)
Sep 28, 2020 4.330 4.590 4.200 4.510 273,824 +0.54(+13.75%)
Sep 25, 2020 4.050 4.060 3.895 3.965 34,800 -0.04(-0.88%)
Sep 24, 2020 4.330 4.330 3.880 4.000 193,168 -0.32(-7.41%)
Sep 23, 2020 4.300 4.420 4.200 4.320 154,488 +0.08(+1.89%)
Sep 22, 2020 3.930 4.425 3.930 4.240 228,831 +0.29(+7.34%)
Sep 21, 2020 4.150 4.150 3.850 3.950 126,430 -0.26(-6.18%)
Sep 18, 2020 4.220 4.300 4.051 4.210 78,800 +0.04(+1.08%)
Sep 17, 2020 3.840 4.300 3.840 4.165 173,601 +0.23(+5.98%)
Sep 16, 2020 3.760 3.950 3.760 3.930 36,223 +0.13(+3.42%)
Sep 15, 2020 3.900 3.900 3.750 3.800 44,208 -0.12(-3.06%)
Sep 14, 2020 3.840 3.940 3.650 3.920 43,650 -0.01(-0.25%)
Sep 11, 2020 3.860 3.980 3.770 3.930 47,500 +0.03(+0.77%)
Sep 10, 2020 3.920 3.930 3.850 3.900 38,884 -0.03(-0.76%)
Sep 09, 2020 3.940 4.050 3.860 3.930 79,772 +0.08(+2.08%)
Sep 08, 2020 4.026 4.130 3.685 3.850 143,062 -0.13(-3.27%)
Sep 04, 2020 4.160 4.270 3.860 3.980 159,300 -0.23(-5.46%)
Sep 03, 2020 4.270 4.305 4.160 4.210 84,024 -0.04(-0.82%)
Sep 02, 2020 4.190 4.266 4.030 4.245 136,958 +0.04(+1.07%)
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.