U.S. markets closed

EDAP TMS S.A. (EDAP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.08+0.03 (+0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20219.129.248.789.089.0881,500
Apr 15, 20219.149.178.559.059.05179,400
Apr 14, 20219.199.339.009.069.06128,800
Apr 13, 20218.809.358.809.199.19281,600
Apr 12, 20219.149.648.738.818.81328,000
Apr 09, 20219.289.368.929.149.1488,400
Apr 08, 20219.209.479.079.289.28112,600
Apr 07, 20219.519.688.929.139.13141,200
Apr 06, 20219.429.749.219.549.54368,700
Apr 05, 20218.579.208.439.189.18304,000
Apr 01, 20218.969.008.408.578.57251,400
Mar 31, 20218.959.008.308.408.40608,900
Mar 30, 20219.619.799.029.639.63830,000
Mar 29, 20218.009.887.759.689.682,112,400
Mar 26, 20217.948.157.728.158.1574,900
Mar 25, 20217.367.847.147.797.7975,900
Mar 24, 20217.938.017.517.517.51156,200
Mar 23, 20218.108.477.557.827.82138,300
Mar 22, 20218.258.468.048.108.1093,400
Mar 19, 20218.108.288.098.238.2369,900
Mar 18, 20218.529.008.008.088.08249,000
Mar 17, 20218.759.148.588.798.79160,300
Mar 16, 20218.408.828.398.718.71212,300
Mar 15, 20218.158.398.158.348.3490,500
Mar 12, 20218.108.268.028.118.1133,100
Mar 11, 20218.078.237.808.218.2186,600
Mar 10, 20217.497.957.497.897.89118,300
Mar 09, 20217.677.897.217.697.69115,200
Mar 08, 20217.427.687.127.277.27133,400
Mar 05, 20217.267.506.867.417.41239,300
Mar 04, 20218.018.077.137.327.32528,200
Mar 03, 20218.688.738.038.048.04239,000
Mar 02, 20218.758.898.308.678.67314,400
Mar 01, 20219.379.598.808.818.81232,400
Feb 26, 20219.259.508.839.109.10408,700
Feb 25, 202110.0910.099.409.549.54269,300
Feb 24, 20219.559.999.499.959.95156,500
Feb 23, 202110.0010.319.129.519.51586,500
Feb 22, 20219.9310.609.8010.3210.32762,000
Feb 19, 20219.3510.149.209.889.88272,000
Feb 18, 20218.839.728.719.359.35281,600
Feb 17, 20219.509.609.089.529.52259,000
Feb 16, 202110.1410.309.519.519.51265,500
Feb 12, 202110.1510.259.9010.1510.15253,100
Feb 11, 202110.5210.659.6110.0610.06381,600
Feb 10, 202110.0010.689.8210.6010.60689,800
Feb 09, 20219.299.728.909.679.67487,700
Feb 08, 20218.649.158.649.009.00334,100
Feb 05, 20218.198.708.188.528.52313,800
Feb 04, 20217.948.297.878.158.15126,600
Feb 03, 20217.718.177.717.957.95115,200
Feb 02, 20217.898.167.507.837.83129,700
Feb 01, 20217.717.927.557.737.7362,400
Jan 29, 20217.808.007.557.717.71147,500
Jan 28, 20217.857.997.557.747.74134,000
Jan 27, 20218.158.387.817.817.81205,100
Jan 26, 20218.628.628.108.448.44206,100
Jan 25, 20218.008.667.968.618.61480,400
Jan 22, 20218.008.207.838.038.03159,600
Jan 21, 20218.238.457.738.118.11298,600
Jan 20, 20217.208.387.208.258.25784,000
Jan 19, 20216.696.906.606.836.83128,600
Jan 15, 20216.967.046.506.696.69169,300
Jan 14, 20216.387.006.386.906.90454,300
Jan 13, 20216.436.616.316.426.42161,700
Jan 12, 20216.366.596.106.436.43439,700
Jan 11, 20215.916.165.776.046.04176,200
Jan 08, 20215.646.005.606.006.00218,800
Jan 07, 20215.555.725.405.665.66190,000
Jan 06, 20215.485.675.345.645.64426,700
Jan 05, 20215.155.255.105.255.25119,400
Jan 04, 20215.175.175.105.125.12118,300
Dec 31, 20205.205.225.015.175.17135,900
Dec 30, 20204.925.284.925.255.25241,700
Dec 29, 20205.025.024.784.954.95114,600
Dec 28, 20205.075.144.925.025.0269,100
Dec 24, 20205.205.234.975.085.0875,800
Dec 23, 20205.085.284.985.135.13297,700
Dec 22, 20204.825.094.825.055.05178,700
Dec 21, 20204.664.884.664.764.76129,400
Dec 18, 20204.744.814.524.684.68185,200
Dec 17, 20204.834.864.574.684.68108,700
Dec 16, 20204.554.874.554.644.64172,600
Dec 15, 20204.554.564.464.534.5394,700
Dec 14, 20204.654.804.534.534.5382,500
Dec 11, 20204.744.804.514.574.5779,700
Dec 10, 20204.764.764.454.624.6294,500
Dec 09, 20204.454.744.264.734.73260,800
Dec 08, 20204.274.334.204.254.2560,400
Dec 07, 20204.204.274.134.254.2545,100
Dec 04, 20204.014.234.014.184.18117,600
Dec 03, 20203.984.223.984.034.0345,800
Dec 02, 20203.954.083.954.024.0265,100
Dec 01, 20204.004.003.853.913.91158,500
Nov 30, 20204.064.103.883.983.98135,900
Nov 27, 20204.144.144.054.124.1243,400
Nov 25, 20204.214.214.034.194.1968,700
Nov 24, 20204.084.314.034.244.24105,700
Nov 23, 20204.254.254.014.094.0980,700
Nov 20, 20204.184.374.164.174.17106,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...