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

Edap Tms Sa ADR (NQ: EDAP )

7.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.