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

Edap Tms Sa ADR (NQ: EDAP )

6.710 -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.905 6.905 6.660 6.710 22,098 -0.18(-2.61%)
May 16, 2024 6.940 7.000 6.800 6.890 37,685 +0.01(+0.15%)
May 15, 2024 6.980 7.080 6.820 6.880 38,020 -0.01(-0.15%)
May 14, 2024 7.060 7.100 6.660 6.890 61,683 -0.21(-2.96%)
May 13, 2024 7.000 7.110 6.900 7.100 9,224 +0.00(+0.00%)
May 10, 2024 7.080 7.140 7.000 7.100 43,556 +0.03(+0.42%)
May 09, 2024 7.140 7.300 7.032 7.070 21,772 -0.03(-0.42%)
May 08, 2024 7.140 7.190 7.000 7.100 10,018 +0.00(+0.00%)
May 07, 2024 7.050 7.150 7.030 7.100 10,996 +0.02(+0.28%)
May 06, 2024 7.130 7.360 7.070 7.080 28,188 -0.06(-0.84%)
May 03, 2024 7.220 7.350 7.140 7.140 30,482 -0.20(-2.72%)
May 02, 2024 7.060 7.400 7.060 7.340 6,335 +0.24(+3.38%)
May 01, 2024 7.180 7.270 6.980 7.100 27,158 +0.06(+0.85%)
Apr 30, 2024 7.150 7.263 7.040 7.040 8,852 -0.22(-3.03%)
Apr 29, 2024 7.193 7.360 7.030 7.260 31,597 -0.02(-0.27%)
Apr 26, 2024 7.100 7.340 6.990 7.280 63,516 -0.12(-1.62%)
Apr 25, 2024 6.900 7.400 6.850 7.400 48,524 +0.56(+8.19%)
Apr 24, 2024 7.081 7.081 6.810 6.840 46,607 -0.25(-3.53%)
Apr 23, 2024 7.000 7.278 7.000 7.090 18,010 -0.06(-0.84%)
Apr 22, 2024 7.350 7.370 7.100 7.150 22,742 -0.11(-1.52%)
Apr 19, 2024 7.020 7.380 7.020 7.260 6,701 +0.13(+1.82%)
Apr 18, 2024 7.450 7.730 7.070 7.130 68,828 -0.23(-3.13%)
Apr 17, 2024 7.440 7.470 7.320 7.360 12,620 +0.06(+0.82%)
Apr 16, 2024 7.300 7.480 7.300 7.300 24,266 -0.13(-1.75%)
Apr 15, 2024 7.500 7.560 7.430 7.430 25,787 -0.14(-1.85%)
Apr 12, 2024 7.810 7.880 7.500 7.570 37,785 -0.27(-3.44%)
Apr 11, 2024 8.200 8.300 7.740 7.840 34,840 -0.43(-5.20%)
Apr 10, 2024 8.490 8.500 8.240 8.270 19,344 -0.23(-2.71%)
Apr 09, 2024 8.240 8.500 8.240 8.500 35,371 +0.16(+1.92%)
Apr 08, 2024 8.050 8.440 7.940 8.340 101,912 +0.19(+2.33%)
Apr 05, 2024 7.940 8.250 7.850 8.150 62,669 +0.23(+2.90%)
Apr 04, 2024 7.760 7.920 7.760 7.920 28,551 +0.15(+1.93%)
Apr 03, 2024 7.570 7.840 7.550 7.770 41,206 +0.20(+2.64%)
Apr 02, 2024 7.510 7.650 7.450 7.570 32,585 +0.01(+0.13%)
Apr 01, 2024 7.580 7.590 7.390 7.560 69,296 +0.21(+2.86%)
Mar 28, 2024 7.100 7.350 7.080 7.350 58,411 +0.25(+3.52%)
Mar 27, 2024 7.110 7.188 6.810 7.100 182,138 -0.20(-2.74%)
Mar 26, 2024 7.290 7.380 7.250 7.300 22,202 -0.10(-1.35%)
Mar 25, 2024 7.430 7.548 7.350 7.400 53,574 -0.00(-0.07%)
Mar 22, 2024 7.370 7.440 7.340 7.405 12,010 +0.00(+0.07%)
Mar 21, 2024 7.550 7.580 7.390 7.400 11,921 -0.14(-1.86%)
Mar 20, 2024 7.570 7.640 7.388 7.540 24,375 -0.01(-0.13%)
Mar 19, 2024 7.240 7.550 7.240 7.550 38,227 +0.29(+3.99%)
Mar 18, 2024 7.450 7.570 7.240 7.260 8,829 -0.24(-3.20%)
Mar 15, 2024 7.310 7.730 7.300 7.500 16,819 +0.13(+1.76%)
Mar 14, 2024 7.500 7.500 7.283 7.370 32,374 -0.16(-2.17%)
Mar 13, 2024 7.302 7.650 7.302 7.534 31,741 +0.09(+1.26%)
Mar 12, 2024 7.300 7.500 7.220 7.440 11,261 +0.05(+0.68%)
Mar 11, 2024 7.380 7.490 7.280 7.390 19,631 -0.11(-1.47%)
Mar 08, 2024 7.530 7.650 7.500 7.500 23,661 -0.02(-0.27%)
Mar 07, 2024 7.530 7.610 7.250 7.520 39,660 -0.11(-1.44%)
Mar 06, 2024 7.840 7.970 7.624 7.630 51,886 -0.15(-1.93%)
Mar 05, 2024 7.010 7.949 7.010 7.780 99,693 +0.18(+2.37%)
Mar 04, 2024 7.600 7.690 7.000 7.600 157,390 +0.80(+11.76%)
Mar 01, 2024 6.510 6.950 6.322 6.800 75,572 +0.48(+7.59%)
Feb 29, 2024 6.060 6.500 5.995 6.320 121,449 +0.56(+9.72%)
Feb 28, 2024 5.560 6.000 5.540 5.760 9,529 -0.17(-2.87%)
Feb 27, 2024 5.770 6.000 5.770 5.930 2,682 +0.05(+0.85%)
Feb 26, 2024 5.530 5.990 5.500 5.880 19,578 -0.13(-2.16%)
Feb 23, 2024 5.940 6.060 5.910 6.010 15,838 -0.04(-0.58%)
Feb 22, 2024 6.000 6.112 5.815 6.045 85,597 -0.04(-0.74%)
Feb 21, 2024 5.790 6.190 5.684 6.090 15,093 +0.30(+5.18%)
Feb 20, 2024 5.910 6.139 5.630 5.790 37,921 -0.29(-4.77%)
Feb 16, 2024 6.040 6.185 6.040 6.080 12,937 -0.07(-1.14%)
Feb 15, 2024 6.090 6.290 6.010 6.150 17,911 +0.06(+0.99%)
Feb 14, 2024 6.300 6.300 6.010 6.090 35,677 -0.03(-0.49%)
Feb 13, 2024 5.960 6.330 5.960 6.120 13,113 -0.05(-0.83%)
Feb 12, 2024 6.250 6.345 6.054 6.171 9,172 -0.10(-1.57%)
Feb 09, 2024 6.340 6.480 6.150 6.270 11,855 -0.13(-2.03%)
Feb 08, 2024 6.290 6.470 6.027 6.400 24,059 +0.15(+2.32%)
Feb 07, 2024 6.270 6.380 6.195 6.255 21,787 -0.09(-1.50%)
Feb 06, 2024 6.476 6.500 6.290 6.350 18,663 -0.12(-1.88%)
Feb 05, 2024 6.720 6.720 6.300 6.472 29,174 -0.10(-1.50%)
Feb 02, 2024 6.340 6.830 6.340 6.570 18,374 +0.23(+3.63%)
Feb 01, 2024 6.730 6.730 6.320 6.340 75,887 -0.31(-4.66%)
Jan 31, 2024 6.870 6.910 6.650 6.650 51,561 -0.14(-2.06%)
Jan 30, 2024 6.752 6.930 6.157 6.790 40,068 +0.04(+0.59%)
Jan 29, 2024 6.560 6.750 6.530 6.750 29,978 +0.18(+2.74%)
Jan 26, 2024 6.360 6.650 6.290 6.570 21,755 +0.32(+5.12%)
Jan 25, 2024 6.300 6.330 6.220 6.250 9,387 -0.02(-0.32%)
Jan 24, 2024 6.190 6.360 6.020 6.270 20,451 +0.05(+0.80%)
Jan 23, 2024 6.360 6.360 6.100 6.220 28,584 +0.00(+0.00%)
Jan 22, 2024 6.140 6.310 6.050 6.220 34,212 +0.11(+1.80%)
Jan 19, 2024 6.090 6.240 5.940 6.110 15,595 +0.12(+2.00%)
Jan 18, 2024 5.680 6.050 5.630 5.990 120,191 +0.24(+4.17%)
Jan 17, 2024 5.570 5.750 5.467 5.750 26,839 +0.24(+4.36%)
Jan 16, 2024 5.330 5.595 5.320 5.510 42,925 +0.17(+3.18%)
Jan 12, 2024 5.400 5.400 5.220 5.340 91,489 +0.07(+1.33%)
Jan 11, 2024 5.340 5.640 5.200 5.270 17,756 -0.13(-2.41%)
Jan 10, 2024 5.390 5.640 5.390 5.400 24,208 -0.01(-0.18%)
Jan 09, 2024 5.390 5.650 5.210 5.410 51,759 +0.03(+0.56%)
Jan 08, 2024 5.060 5.470 5.060 5.380 98,104 +0.28(+5.49%)
Jan 05, 2024 5.180 5.250 5.037 5.100 7,436 +0.00(+0.00%)
Jan 04, 2024 5.200 5.200 5.080 5.100 11,736 -0.03(-0.58%)
Jan 03, 2024 5.220 5.340 5.040 5.130 36,957 -0.18(-3.39%)
Jan 02, 2024 5.340 5.350 5.220 5.310 55,541 +0.03(+0.57%)
Dec 29, 2023 5.270 5.460 5.175 5.280 64,815 +0.01(+0.19%)
Dec 28, 2023 5.160 5.397 5.100 5.270 129,891 +0.03(+0.67%)
Dec 27, 2023 5.080 5.290 5.000 5.235 90,291 +0.17(+3.25%)
Dec 26, 2023 5.010 5.095 4.610 5.070 110,074 +0.06(+1.20%)
Dec 22, 2023 5.020 5.040 4.930 5.010 40,550 -0.08(-1.57%)
Dec 21, 2023 4.960 5.100 4.910 5.090 56,101 +0.09(+1.80%)
Dec 20, 2023 4.910 5.110 4.850 5.000 42,688 +0.00(+0.00%)
Dec 19, 2023 5.040 5.040 4.840 5.000 72,398 +0.00(+0.00%)
Dec 18, 2023 5.010 5.360 4.560 5.000 3,194,806 -0.14(-2.72%)
Dec 15, 2023 5.220 5.220 4.995 5.140 46,557 +0.00(+0.00%)
Dec 14, 2023 5.040 5.390 4.975 5.140 64,812 -0.21(-3.93%)
Dec 13, 2023 5.150 5.350 4.865 5.350 61,579 +0.14(+2.69%)
Dec 12, 2023 5.270 5.270 5.070 5.210 43,309 -0.13(-2.43%)
Dec 11, 2023 5.220 5.340 4.970 5.340 45,753 +0.16(+3.09%)
Dec 08, 2023 5.200 5.200 4.820 5.180 40,415 +0.01(+0.19%)
Dec 07, 2023 5.330 5.340 4.950 5.170 62,469 -0.23(-4.26%)
Dec 06, 2023 5.390 5.420 5.125 5.400 57,174 +0.01(+0.19%)
Dec 05, 2023 5.290 5.640 5.175 5.390 50,125 +0.04(+0.75%)
Dec 04, 2023 5.050 5.540 5.050 5.350 55,748 +0.25(+4.90%)
Dec 01, 2023 5.150 5.240 4.965 5.100 29,970 -0.12(-2.30%)
Nov 30, 2023 5.180 5.650 4.920 5.220 107,585 +0.13(+2.55%)
Nov 29, 2023 5.030 5.100 4.670 5.090 63,269 +0.05(+0.99%)
Nov 28, 2023 4.870 5.050 4.730 5.040 29,389 +0.13(+2.65%)
Nov 27, 2023 4.830 5.024 4.750 4.910 78,828 -0.12(-2.39%)
Nov 24, 2023 4.690 5.060 4.680 5.030 51,221 +0.23(+4.79%)
Nov 22, 2023 4.440 4.800 4.270 4.800 91,866 +0.35(+7.87%)
Nov 21, 2023 4.540 4.600 4.245 4.450 255,738 -0.06(-1.33%)
Nov 20, 2023 4.750 4.800 4.250 4.510 215,043 -0.16(-3.43%)
Nov 17, 2023 4.770 4.820 4.500 4.670 96,225 -0.03(-0.64%)
Nov 16, 2023 5.000 5.100 4.670 4.700 149,817 -0.23(-4.67%)
Nov 15, 2023 4.210 4.950 4.210 4.930 195,548 +0.78(+18.80%)
Nov 14, 2023 4.180 4.480 3.600 4.150 3,516,969 -0.08(-1.89%)
Nov 13, 2023 5.000 5.150 4.170 4.230 224,037 -0.79(-15.74%)
Nov 10, 2023 5.200 5.200 4.510 5.020 252,707 -0.24(-4.56%)
Nov 09, 2023 6.870 6.980 5.110 5.260 415,511 -1.94(-26.94%)
Nov 08, 2023 7.000 7.430 6.900 7.200 27,541 +0.10(+1.41%)
Nov 07, 2023 7.070 7.235 6.950 7.100 19,538 -0.06(-0.84%)
Nov 06, 2023 7.010 7.250 6.717 7.160 54,651 +0.06(+0.85%)
Nov 03, 2023 7.130 7.130 6.620 7.100 47,589 +0.11(+1.57%)
Nov 02, 2023 6.960 6.990 6.620 6.990 5,816 +0.23(+3.40%)
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.