Stock Quote

Edap Tms Sa ADR (NQ: EDAP )

9.080 USD +0.030 (+0.33%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 9.120 9.240 8.783 9.080 82,000 +0.03(+0.33%)
Apr 15, 2021 9.140 9.170 8.550 9.050 179,384 -0.01(-0.11%)
Apr 14, 2021 9.190 9.330 9.000 9.060 128,824 -0.13(-1.41%)
Apr 13, 2021 8.800 9.350 8.800 9.190 281,574 +0.38(+4.31%)
Apr 12, 2021 9.140 9.640 8.730 8.810 327,976 -0.33(-3.61%)
Apr 09, 2021 9.280 9.360 8.920 9.140 88,400 -0.14(-1.51%)
Apr 08, 2021 9.200 9.470 9.070 9.280 112,658 +0.15(+1.64%)
Apr 07, 2021 9.510 9.680 8.920 9.130 140,940 -0.41(-4.30%)
Apr 06, 2021 9.420 9.740 9.210 9.540 368,671 +0.36(+3.92%)
Apr 05, 2021 8.570 9.200 8.430 9.180 304,310 +0.61(+7.12%)
Apr 01, 2021 8.960 9.000 8.400 8.570 251,300 +0.17(+2.02%)
Mar 31, 2021 8.950 9.000 8.300 8.400 609,063 -1.23(-12.77%)
Mar 30, 2021 9.610 9.790 9.020 9.630 829,705 -0.05(-0.52%)
Mar 29, 2021 8.000 9.880 7.740 9.680 2,111,992 +1.53(+18.77%)
Mar 26, 2021 7.940 8.150 7.715 8.150 74,800 +0.36(+4.62%)
Mar 25, 2021 7.140 7.840 7.140 7.790 75,861 +0.28(+3.73%)
Mar 24, 2021 7.930 8.005 7.510 7.510 156,226 -0.31(-3.96%)
Mar 23, 2021 8.100 8.470 7.550 7.820 138,091 -0.28(-3.46%)
Mar 22, 2021 8.250 8.460 8.039 8.100 93,405 -0.13(-1.58%)
Mar 19, 2021 8.100 8.280 8.090 8.230 69,800 +0.15(+1.86%)
Mar 18, 2021 8.520 9.000 8.000 8.080 249,018 -0.71(-8.08%)
Mar 17, 2021 8.750 9.140 8.580 8.790 160,294 +0.08(+0.92%)
Mar 16, 2021 8.400 8.820 8.390 8.710 212,268 +0.37(+4.44%)
Mar 15, 2021 8.150 8.390 8.150 8.340 90,532 +0.23(+2.84%)
Mar 12, 2021 8.100 8.260 8.020 8.110 33,100 -0.10(-1.22%)
Mar 11, 2021 8.070 8.232 7.800 8.210 86,556 +0.32(+4.06%)
Mar 10, 2021 7.700 7.950 7.490 7.890 118,263 +0.20(+2.60%)
Mar 09, 2021 7.670 7.890 7.210 7.690 115,185 +0.42(+5.78%)
Mar 08, 2021 7.420 7.680 7.120 7.270 133,377 -0.14(-1.89%)
Mar 05, 2021 7.260 7.500 6.860 7.410 239,300 +0.09(+1.23%)
Mar 04, 2021 8.010 8.070 7.130 7.320 528,206 -0.72(-8.96%)
Mar 03, 2021 8.680 8.725 8.030 8.040 238,988 -0.63(-7.27%)
Mar 02, 2021 8.750 8.890 8.300 8.670 314,418 -0.14(-1.59%)
Mar 01, 2021 9.340 9.590 8.800 8.810 232,367 -0.29(-3.19%)
Feb 26, 2021 9.250 9.498 8.830 9.100 416,000 -0.44(-4.61%)
Feb 25, 2021 10.09 10.09 9.400 9.540 268,837 -0.41(-4.12%)
Feb 24, 2021 9.550 9.990 9.490 9.950 156,541 +0.44(+4.63%)
Feb 23, 2021 9.890 10.31 9.120 9.510 584,898 -0.81(-7.85%)
Feb 22, 2021 9.930 10.60 9.800 10.32 762,042 +0.44(+4.45%)
Feb 19, 2021 9.350 10.14 9.200 9.880 272,000 +0.53(+5.67%)
Feb 18, 2021 8.830 9.720 8.710 9.350 281,637 -0.17(-1.79%)
Feb 17, 2021 9.510 9.600 9.080 9.520 259,000 +0.01(+0.11%)
Feb 16, 2021 10.26 10.30 9.510 9.510 265,525 -0.64(-6.31%)
Feb 12, 2021 10.15 10.25 9.900 10.15 253,800 +0.09(+0.89%)
Feb 11, 2021 10.52 10.65 9.610 10.06 381,604 -0.54(-5.09%)
Feb 10, 2021 10.00 10.68 9.820 10.60 687,931 +0.93(+9.62%)
Feb 09, 2021 9.290 9.720 8.900 9.670 486,126 +0.67(+7.44%)
Feb 08, 2021 8.640 9.150 8.640 9.000 334,124 +0.48(+5.63%)
Feb 05, 2021 8.190 8.700 8.180 8.520 313,900 +0.37(+4.54%)
Feb 04, 2021 7.940 8.290 7.870 8.150 126,641 +0.20(+2.52%)
Feb 03, 2021 7.710 8.170 7.705 7.950 115,206 +0.12(+1.53%)
Feb 02, 2021 7.890 8.157 7.500 7.830 129,694 +0.10(+1.29%)
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.