Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EDAP TMS S.A. (EDAP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
6.49+0.06 (+0.93%)
At close: 04:00PM EDT
6.62 +0.13 (+2.00%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20236.436.776.306.496.4970,115
Sep 21, 20236.506.746.216.466.4699,200
Sep 20, 20236.536.696.346.616.6174,300
Sep 19, 20236.696.786.316.516.5174,200
Sep 18, 20236.816.996.526.726.72119,200
Sep 15, 20236.716.906.616.876.87123,300
Sep 14, 20236.496.856.446.766.7674,800
Sep 13, 20236.236.766.236.486.4864,200
Sep 12, 20236.276.506.106.236.23108,300
Sep 11, 20235.946.575.946.406.4087,400
Sep 08, 20236.186.456.006.266.26296,500
Sep 07, 20236.456.705.786.206.20397,500
Sep 06, 20237.437.436.386.506.50297,000
Sep 05, 20237.537.747.417.497.4929,500
Sep 01, 20238.008.007.757.817.8139,900
Aug 31, 20237.938.157.858.058.0548,800
Aug 30, 20237.998.077.778.078.0737,600
Aug 29, 20237.878.107.848.098.0946,500
Aug 28, 20238.068.277.657.977.9731,600
Aug 25, 20238.108.147.728.148.1468,800
Aug 24, 20237.778.177.678.088.0886,500
Aug 23, 20238.208.407.868.098.0934,400
Aug 22, 20237.628.207.588.208.2038,700
Aug 21, 20237.628.137.517.717.7156,800
Aug 18, 20238.008.007.557.707.7062,600
Aug 17, 20238.358.437.857.937.9354,200
Aug 16, 20238.198.578.028.238.2342,100
Aug 15, 20238.198.507.808.348.3426,300
Aug 14, 20237.778.407.778.268.2629,600
Aug 11, 20237.758.007.757.997.9944,700
Aug 10, 20238.458.457.907.907.9032,500
Aug 09, 20238.828.828.168.328.3232,100
Aug 08, 20238.508.608.268.338.3333,300
Aug 07, 20238.708.908.208.718.7158,900
Aug 04, 20238.509.008.308.918.9143,300
Aug 03, 20238.868.958.268.958.9532,500
Aug 02, 20238.949.108.588.608.6013,600
Aug 01, 20239.019.128.788.788.7839,000
Jul 31, 20239.069.128.739.129.1231,200
Jul 28, 20238.649.458.529.109.1076,800
Jul 27, 20238.759.098.518.588.5841,500
Jul 26, 20238.809.088.529.089.0883,800
Jul 25, 20238.899.098.578.698.6950,900
Jul 24, 20238.719.068.658.998.9978,800
Jul 21, 20238.688.818.588.788.7832,200
Jul 20, 20238.718.838.598.698.6916,900
Jul 19, 20238.758.988.608.688.6818,000
Jul 18, 20238.728.908.708.778.7724,300
Jul 17, 20238.828.998.728.728.7228,900
Jul 14, 20238.748.968.668.718.7124,500
Jul 13, 20238.898.998.448.968.9680,000
Jul 12, 20238.999.088.858.868.8629,900
Jul 11, 20238.919.158.899.069.0617,600
Jul 10, 20239.039.228.879.109.1031,900
Jul 07, 20239.079.198.769.099.0928,700
Jul 06, 20239.189.188.648.948.9469,700
Jul 05, 20239.349.539.039.209.2022,300
Jul 03, 20239.119.408.869.349.3421,900
Jun 30, 20239.049.518.969.229.2265,300
Jun 29, 20239.189.209.059.129.1232,500
Jun 28, 20238.979.248.909.159.1566,000
Jun 27, 20238.839.048.709.049.0431,800
Jun 26, 20238.808.988.618.768.7666,300
Jun 23, 20239.019.018.798.908.9037,100
Jun 22, 20238.959.168.918.968.9645,700
Jun 21, 20238.869.008.868.978.9787,300
Jun 20, 20238.979.128.948.998.99111,800
Jun 16, 20238.929.558.929.199.1966,300
Jun 15, 20239.069.519.039.079.07175,600
Jun 14, 20239.239.238.909.079.07175,400
Jun 13, 20239.069.308.909.179.1783,900
Jun 12, 20238.939.158.559.029.02193,400
Jun 09, 20238.609.198.509.009.00135,100
Jun 08, 20239.609.608.739.039.03207,900
Jun 07, 20239.669.929.509.539.5356,500
Jun 06, 20239.959.979.519.719.71104,000
Jun 05, 202310.0210.329.859.909.9086,600
Jun 02, 20239.9610.119.909.969.9622,100
Jun 01, 20239.9210.149.9210.0310.0321,600
May 31, 20239.9010.069.819.949.9458,300
May 30, 202310.0110.1710.0010.0110.0170,700
May 26, 202310.1610.179.9610.1110.1160,900
May 25, 20239.8510.169.8510.0710.0778,500
May 24, 20239.8210.139.6710.0210.02103,700
May 23, 202310.2810.409.819.999.99189,100
May 22, 202310.1810.4510.1810.3610.3652,900
May 19, 202310.3010.7210.1510.3710.37115,800
May 18, 202311.0611.069.8710.4010.40300,300
May 17, 202310.9812.0910.5011.0011.00186,900
May 16, 202311.0911.2110.8610.8710.87196,000
May 15, 202311.2511.3011.0011.0111.0180,000
May 12, 202311.1911.2310.8911.1511.1549,300
May 11, 202311.1311.3211.0211.1111.1143,200
May 10, 202311.0711.4011.0711.2511.25105,700
May 09, 202311.2611.3511.2311.2611.2658,600
May 08, 202311.8011.8011.2611.3311.3362,600
May 05, 202311.4912.2311.4011.9211.9290,200
May 04, 202311.2811.5011.2411.4011.4049,900
May 03, 202311.0011.6311.0011.4511.4571,500
May 02, 202311.0911.1910.9511.1411.1448,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement