Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

7.350 +0.250 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.850 6.100 5.850 6.020 54,186 +0.10(+1.69%)
Aug 30, 2021 5.900 5.996 5.750 5.920 70,533 +0.02(+0.34%)
Aug 27, 2021 5.900 6.020 5.900 5.900 76,790 -0.05(-0.84%)
Aug 26, 2021 6.000 6.220 5.500 5.950 83,311 -0.23(-3.72%)
Aug 25, 2021 6.060 6.200 5.880 6.180 121,685 +0.17(+2.83%)
Aug 24, 2021 5.860 6.250 5.610 6.010 74,890 +0.15(+2.56%)
Aug 23, 2021 5.710 5.980 5.615 5.860 138,810 +0.10(+1.74%)
Aug 20, 2021 5.520 5.820 5.520 5.760 30,030 +0.20(+3.60%)
Aug 19, 2021 5.750 5.840 5.510 5.560 51,453 -0.32(-5.44%)
Aug 18, 2021 5.830 5.980 5.700 5.880 32,131 +0.01(+0.17%)
Aug 17, 2021 5.670 6.090 5.500 5.870 101,956 +0.35(+6.34%)
Aug 16, 2021 5.500 5.790 5.200 5.520 207,322 -0.08(-1.43%)
Aug 13, 2021 5.610 5.690 5.450 5.600 165,367 +0.00(+0.00%)
Aug 12, 2021 5.610 5.650 5.450 5.600 90,391 -0.06(-1.06%)
Aug 11, 2021 5.640 5.740 5.300 5.660 318,884 -0.01(-0.18%)
Aug 10, 2021 5.960 6.080 5.670 5.670 105,480 -0.39(-6.44%)
Aug 09, 2021 6.120 6.120 5.600 6.060 91,991 +0.00(+0.00%)
Aug 06, 2021 6.080 6.100 5.936 6.060 90,579 -0.02(-0.33%)
Aug 05, 2021 6.100 6.190 5.750 6.080 206,378 +0.10(+1.67%)
Aug 04, 2021 6.170 6.270 5.800 5.980 190,976 -0.23(-3.70%)
Aug 03, 2021 6.050 6.250 6.050 6.210 33,334 -0.06(-0.96%)
Aug 02, 2021 6.380 6.400 6.200 6.270 21,142 -0.05(-0.79%)
Jul 30, 2021 6.350 6.350 6.130 6.320 18,545 -0.08(-1.25%)
Jul 29, 2021 6.270 6.490 6.070 6.400 53,038 +0.13(+2.07%)
Jul 28, 2021 6.190 6.380 6.002 6.270 63,030 +0.14(+2.28%)
Jul 27, 2021 5.840 6.200 5.750 6.130 56,944 +0.26(+4.43%)
Jul 26, 2021 5.920 6.220 5.760 5.870 34,239 -0.08(-1.34%)
Jul 23, 2021 6.080 6.135 5.870 5.950 78,408 -0.13(-2.14%)
Jul 22, 2021 6.000 6.180 5.811 6.080 11,079 +0.07(+1.16%)
Jul 21, 2021 6.060 6.245 6.000 6.010 29,341 +0.03(+0.50%)
Jul 20, 2021 5.850 6.050 5.800 5.980 55,188 +0.19(+3.28%)
Jul 19, 2021 5.980 6.010 5.700 5.790 77,956 -0.19(-3.18%)
Jul 16, 2021 6.040 6.140 5.890 5.980 59,427 -0.09(-1.48%)
Jul 15, 2021 6.150 6.150 6.000 6.070 75,262 -0.05(-0.82%)
Jul 14, 2021 6.300 6.455 6.110 6.120 55,689 -0.16(-2.55%)
Jul 13, 2021 6.480 6.489 6.280 6.280 18,424 -0.22(-3.38%)
Jul 12, 2021 6.350 6.580 6.350 6.500 29,501 +0.14(+2.20%)
Jul 09, 2021 6.410 6.470 6.310 6.360 55,391 +0.07(+1.11%)
Jul 08, 2021 6.260 6.480 6.260 6.290 108,705 -0.20(-3.08%)
Jul 07, 2021 6.690 6.690 6.433 6.490 122,237 -0.20(-2.99%)
Jul 06, 2021 6.850 6.890 6.680 6.690 76,676 -0.21(-3.04%)
Jul 02, 2021 6.970 7.110 6.890 6.900 50,292 -0.07(-1.00%)
Jul 01, 2021 7.080 7.150 6.960 6.970 46,934 -0.12(-1.69%)
Jun 30, 2021 7.020 7.160 7.000 7.090 43,612 +0.09(+1.29%)
Jun 29, 2021 7.020 7.100 6.920 7.000 105,565 -0.08(-1.13%)
Jun 28, 2021 7.010 7.150 7.010 7.080 40,602 +0.17(+2.46%)
Jun 25, 2021 6.940 7.160 6.840 6.910 118,731 -0.01(-0.14%)
Jun 24, 2021 7.000 7.060 6.830 6.920 61,593 -0.13(-1.84%)
Jun 23, 2021 6.970 7.110 6.900 7.050 59,079 +0.08(+1.15%)
Jun 22, 2021 6.560 7.050 6.528 6.970 100,599 +0.44(+6.74%)
Jun 21, 2021 6.550 6.640 6.470 6.530 48,711 -0.01(-0.15%)
Jun 18, 2021 6.550 6.599 6.480 6.540 31,814 +0.02(+0.31%)
Jun 17, 2021 6.550 6.630 6.460 6.520 91,090 -0.04(-0.61%)
Jun 16, 2021 6.650 6.772 6.550 6.560 64,782 -0.19(-2.81%)
Jun 15, 2021 6.760 6.800 6.630 6.750 52,859 -0.04(-0.59%)
Jun 14, 2021 6.610 6.860 6.610 6.790 46,251 +0.07(+1.04%)
Jun 11, 2021 6.820 6.940 6.690 6.720 89,479 -0.09(-1.32%)
Jun 10, 2021 6.970 7.030 6.800 6.810 67,035 -0.22(-3.13%)
Jun 09, 2021 6.920 7.094 6.890 7.030 72,181 +0.06(+0.86%)
Jun 08, 2021 6.920 7.080 6.890 6.970 98,771 +0.06(+0.87%)
Jun 07, 2021 6.910 7.067 6.900 6.910 76,982 -0.06(-0.86%)
Jun 04, 2021 6.900 7.040 6.855 6.970 62,477 +0.21(+3.11%)
Jun 03, 2021 6.760 6.920 6.700 6.760 74,635 -0.05(-0.73%)
Jun 02, 2021 6.870 6.920 6.700 6.810 57,072 -0.05(-0.73%)
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.