Financial News

Edap Tms Sa ADR (NQ: EDAP )

5.770 USD -0.100 (-1.70%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 6.680 7.000 6.680 6.860 99,447 +0.11(+1.63%)
May 28, 2021 6.810 6.890 6.590 6.750 110,541 -0.05(-0.74%)
May 27, 2021 6.640 6.880 6.487 6.800 279,131 +0.18(+2.72%)
May 26, 2021 6.560 6.720 6.500 6.620 102,714 +0.05(+0.76%)
May 25, 2021 6.810 6.940 6.500 6.570 121,713 -0.22(-3.24%)
May 24, 2021 7.020 7.180 6.450 6.790 271,818 -0.21(-3.00%)
May 21, 2021 6.590 7.258 6.510 7.000 289,035 +0.47(+7.20%)
May 20, 2021 6.280 6.580 6.030 6.530 349,270 +0.33(+5.32%)
May 19, 2021 5.930 6.250 5.880 6.200 217,412 +0.20(+3.33%)
May 18, 2021 5.910 6.150 5.820 6.000 213,574 +0.12(+2.04%)
May 17, 2021 6.020 6.140 5.770 5.880 269,380 -0.09(-1.51%)
May 14, 2021 5.990 6.163 5.850 5.970 223,490 +0.04(+0.67%)
May 13, 2021 6.350 6.450 5.600 5.930 821,211 -0.33(-5.27%)
May 12, 2021 6.500 6.580 6.110 6.260 227,649 -0.12(-1.88%)
May 11, 2021 6.160 6.550 6.030 6.380 283,719 -0.11(-1.69%)
May 10, 2021 6.740 6.850 6.310 6.490 253,106 -0.20(-2.99%)
May 07, 2021 6.790 7.110 6.600 6.690 297,073 -0.01(-0.15%)
May 06, 2021 6.600 6.730 6.450 6.700 262,355 +0.17(+2.60%)
May 05, 2021 6.770 6.940 6.460 6.530 242,738 -0.17(-2.54%)
May 04, 2021 6.680 6.796 6.340 6.700 239,997 -0.06(-0.89%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback