Skip to main content

Edap Tms Sa ADR (NQ: EDAP )

5.270 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.220 5.350 5.150 5.270 24,221 -0.01(-0.19%)
Jun 20, 2024 5.310 5.310 5.220 5.280 9,453 +0.03(+0.48%)
Jun 18, 2024 5.200 5.300 5.190 5.255 11,664 -0.08(-1.41%)
Jun 17, 2024 5.350 5.365 5.180 5.330 11,716 -0.05(-0.93%)
Jun 14, 2024 5.295 5.407 5.295 5.380 5,375 +0.06(+1.17%)
Jun 13, 2024 5.210 5.350 5.100 5.318 8,564 +0.05(+0.91%)
Jun 12, 2024 5.140 5.380 5.040 5.270 47,210 -0.03(-0.56%)
Jun 11, 2024 5.220 5.400 5.210 5.300 10,241 +0.00(+0.00%)
Jun 10, 2024 5.370 5.376 5.220 5.300 13,034 +0.05(+0.95%)
Jun 07, 2024 5.250 5.360 5.210 5.250 16,050 +0.03(+0.57%)
Jun 06, 2024 5.200 5.250 5.010 5.220 25,412 -0.03(-0.57%)
Jun 05, 2024 5.410 5.450 5.140 5.250 43,308 -0.24(-4.37%)
Jun 04, 2024 5.310 5.500 5.310 5.490 11,951 +0.10(+1.86%)
Jun 03, 2024 5.800 5.945 5.250 5.390 169,497 -0.56(-9.41%)
May 31, 2024 5.870 6.010 5.624 5.950 21,672 +0.18(+3.12%)
May 30, 2024 5.760 5.900 5.550 5.770 32,854 -0.10(-1.70%)
May 29, 2024 5.890 5.930 5.470 5.870 64,671 +0.02(+0.34%)
May 28, 2024 6.040 6.140 5.740 5.850 40,866 -0.27(-4.41%)
May 24, 2024 6.030 6.140 6.000 6.120 10,630 +0.21(+3.55%)
May 23, 2024 6.000 6.220 5.910 5.910 18,089 -0.11(-1.83%)
May 22, 2024 5.930 6.285 5.930 6.020 36,669 +0.01(+0.17%)
May 21, 2024 6.280 6.580 5.860 6.010 132,820 -0.22(-3.53%)
May 20, 2024 6.640 6.699 6.230 6.230 62,064 -0.48(-7.15%)
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%)
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.