Advertisement
Advertisement
U.S. markets close in 6 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

EDAP TMS S.A. (EDAP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.10+0.01 (+0.12%)
As of 09:30AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20228.238.108.108.108.101,612
Oct 03, 20228.238.238.018.108.1062,000
Sep 30, 20228.058.378.058.258.2555,400
Sep 29, 20228.128.167.848.058.0531,200
Sep 28, 20227.878.187.868.128.12107,600
Sep 27, 20228.148.167.857.967.96117,500
Sep 26, 20227.448.277.448.278.27160,400
Sep 23, 20227.317.907.307.717.71475,200
Sep 22, 20228.798.908.528.578.57116,600
Sep 21, 20228.698.988.668.878.87111,700
Sep 20, 20228.818.908.608.728.7252,400
Sep 19, 20228.998.998.658.908.9075,300
Sep 16, 20228.288.998.098.948.94249,600
Sep 15, 20228.258.298.068.248.2439,100
Sep 14, 20228.208.308.058.258.2551,200
Sep 13, 20228.218.307.938.218.2176,600
Sep 12, 20228.158.458.118.198.1988,600
Sep 09, 20228.268.308.198.228.2214,300
Sep 08, 20228.118.308.088.308.3042,000
Sep 07, 20228.308.498.018.248.2467,700
Sep 06, 20228.528.668.268.318.3141,600
Sep 02, 20228.488.608.258.448.4439,700
Sep 01, 20228.328.578.078.558.5550,000
Aug 31, 20228.488.518.148.478.4777,300
Aug 30, 20228.758.868.068.458.45114,400
Aug 29, 20228.888.888.308.598.59120,400
Aug 26, 20228.518.848.358.808.80177,900
Aug 25, 20227.908.407.708.298.29233,900
Aug 24, 20226.997.476.997.237.2352,400
Aug 23, 20227.207.347.027.237.2334,900
Aug 22, 20227.177.487.157.227.2213,900
Aug 19, 20227.257.327.157.297.2922,200
Aug 18, 20227.377.517.307.317.3126,400
Aug 17, 20227.567.587.307.377.3732,400
Aug 16, 20227.737.747.517.657.6542,800
Aug 15, 20227.387.727.337.667.6628,300
Aug 12, 20227.387.497.297.497.4926,200
Aug 11, 20227.497.557.267.327.3229,900
Aug 10, 20227.397.497.337.497.4915,400
Aug 09, 20227.447.727.367.407.4014,200
Aug 08, 20227.677.807.317.497.4946,700
Aug 05, 20227.257.657.257.627.6222,200
Aug 04, 20226.967.366.857.357.3532,100
Aug 03, 20227.517.517.067.127.1275,500
Aug 02, 20227.297.587.297.437.4313,100
Aug 01, 20227.407.507.167.397.3934,800
Jul 29, 20227.117.407.047.387.3821,600
Jul 28, 20227.157.187.087.157.1510,000
Jul 27, 20226.927.136.927.117.118,100
Jul 26, 20227.237.306.927.007.0049,300
Jul 25, 20227.157.277.047.277.2716,600
Jul 22, 20227.187.187.067.137.1322,500
Jul 21, 20227.017.156.917.127.129,100
Jul 20, 20227.067.107.007.097.0922,100
Jul 19, 20227.207.206.977.147.1441,100
Jul 18, 20226.407.426.397.207.20251,400
Jul 15, 20226.356.376.216.356.355,500
Jul 14, 20226.416.426.256.256.2521,900
Jul 13, 20226.306.406.276.316.3125,500
Jul 12, 20226.376.406.296.326.3211,600
Jul 11, 20226.656.666.376.386.3822,500
Jul 08, 20226.506.686.416.546.5417,400
Jul 07, 20226.646.746.366.446.4456,700
Jul 06, 20226.576.806.486.556.557,100
Jul 05, 20226.446.586.326.506.5024,000
Jul 01, 20226.756.756.606.606.6010,200
Jun 30, 20226.646.806.496.806.8012,200
Jun 29, 20226.706.736.476.706.7023,400
Jun 28, 20226.597.076.476.756.7522,400
Jun 27, 20226.786.906.456.636.6311,100
Jun 24, 20226.866.876.526.836.8323,900
Jun 23, 20226.656.856.646.856.8519,600
Jun 22, 20226.466.656.466.656.6512,400
Jun 21, 20226.536.706.336.406.4032,400
Jun 17, 20226.376.616.366.616.6133,500
Jun 16, 20226.386.526.326.406.4044,200
Jun 15, 20226.366.596.176.506.5038,500
Jun 14, 20226.446.776.026.426.4291,400
Jun 13, 20226.696.696.026.506.5096,700
Jun 10, 20226.956.966.816.876.8730,100
Jun 09, 20226.877.116.877.007.0034,200
Jun 08, 20226.877.016.876.966.967,000
Jun 07, 20226.827.006.506.956.9557,100
Jun 06, 20227.007.196.916.996.999,600
Jun 03, 20227.097.116.906.976.9713,600
Jun 02, 20226.977.136.956.966.9619,700
Jun 01, 20227.327.326.957.027.0279,800
May 31, 20227.007.406.857.377.3782,400
May 27, 20227.227.447.007.107.1046,200
May 26, 20227.177.237.147.147.1423,300
May 25, 20227.097.236.967.237.2319,500
May 24, 20227.007.036.937.007.0016,700
May 23, 20227.057.206.937.107.1063,900
May 20, 20227.497.497.107.187.1828,400
May 19, 20227.207.577.177.447.44108,900
May 18, 20227.007.256.977.257.25102,400
May 17, 20226.657.006.616.906.9033,600
May 16, 20226.606.876.596.686.6820,500
May 13, 20226.196.526.196.496.49123,000
May 12, 20226.196.426.096.256.25108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement