EDAP

EDAP TMS S.A. Historical Stock Prices

$2.4899
*  
0.1499
6.41%
Get EDAP Alerts
*Delayed - data as of Nov. 26, 2014 11:30 ET  -  Find a broker to begin trading EDAP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EDAP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
11:30  2.35  2.51  2.263  2.4899 214,309
11/25/2014 2.22 2.34 2.05 2.34 451,248
11/24/2014 2.49 2.49 2.17 2.2 618,038
11/21/2014 2.05 2.48 2.03 2.33 1,881,775
11/20/2014 1.74 2.077 1.7 1.98 1,394,126
11/19/2014 1.56 1.57 1.55 1.56 54,506
11/18/2014 1.49 1.56 1.47 1.56 120,710
11/17/2014 1.52 1.564 1.47 1.47 104,849
11/14/2014 1.52 1.59 1.5 1.57 36,488
11/13/2014 1.619 1.619 1.53 1.53 71,824
11/12/2014 1.69 1.6915 1.6 1.6 64,656
11/11/2014 1.75 1.75 1.6501 1.6816 56,885
11/10/2014 1.63 1.75 1.63 1.71 113,100
11/07/2014 1.62 1.6699 1.62 1.6316 55,292
11/06/2014 1.74 1.7899 1.63 1.64 125,255
11/05/2014 1.65 1.76 1.65 1.71 87,956
11/04/2014 1.65 1.6782 1.601 1.67 103,186
11/03/2014 1.65 1.65 1.6 1.61 52,361
10/31/2014 1.63 1.72 1.62 1.67 161,899
10/30/2014 1.64 1.69 1.56 1.64 109,427
10/29/2014 1.49 1.63 1.49 1.62 169,531
10/28/2014 1.49 1.51 1.49 1.5 32,040
10/27/2014 1.39 1.4999 1.38 1.46 55,746
10/24/2014 1.39 1.432 1.39 1.4 33,550
10/23/2014 1.47 1.518 1.373 1.41 87,432
10/22/2014 1.51 1.52 1.41 1.44 112,436
10/21/2014 1.48 1.52 1.48 1.51 88,789
10/20/2014 1.5 1.5199 1.45 1.48 87,002
10/17/2014 1.45 1.54 1.45 1.47 108,866
10/16/2014 1.37 1.4 1.35 1.4 40,506
10/15/2014 1.25 1.38 1.25 1.33 94,027
10/14/2014 1.44 1.44 1.28 1.3 110,122
10/13/2014 1.25 1.5 1.25 1.39 284,220
10/10/2014 1.15 1.18 1.15 1.18 58,567
10/09/2014 1.2 1.2201 1.1697 1.17 192,725
10/08/2014 1.24 1.2499 1.19 1.2 171,886
10/07/2014 1.25 1.31 1.25 1.26 107,332
10/06/2014 1.3849 1.3849 1.23 1.26 174,917
10/03/2014 1.38 1.39 1.3501 1.38 76,755
10/02/2014 1.36 1.38 1.3 1.34 89,335
10/01/2014 1.25 1.36 1.25 1.33 103,771
09/30/2014 1.33 1.33 1.28 1.31 187,809
09/29/2014 1.4 1.41 1.3 1.33 161,068
09/26/2014 1.46 1.5 1.39 1.41 108,755
09/25/2014 1.45 1.45 1.41 1.43 58,446
09/24/2014 1.45 1.478 1.43 1.45 43,736
09/23/2014 1.41 1.497 1.41 1.45 45,267
09/22/2014 1.57 1.59 1.4 1.43 123,260
09/19/2014 1.59 1.62 1.5 1.55 107,516
09/18/2014 1.6 1.677 1.55 1.57 192,379
09/17/2014 1.47 1.63 1.46 1.6 317,133
09/16/2014 1.438 1.5 1.401 1.47 211,911
09/15/2014 1.43 1.44 1.4 1.44 231,355
09/12/2014 1.4 1.437 1.38 1.43 164,945
09/11/2014 1.38 1.428 1.38 1.38 201,772
09/10/2014 1.44 1.44 1.36 1.38 447,925
09/09/2014 1.46 1.47 1.43 1.44 157,450
09/08/2014 1.5 1.51 1.46 1.47 238,090
09/05/2014 1.53 1.53 1.46 1.46 275,342
09/04/2014 1.52 1.55 1.51 1.53 120,438
09/03/2014 1.56 1.57 1.48 1.55 356,531
09/02/2014 1.55 1.58 1.46 1.55 354,452
08/29/2014 1.57 1.62 1.55 1.5601 288,070
08/28/2014 1.7 1.74 1.4968 1.61 1,102,289
08/27/2014 1.67 1.7 1.64 1.68 231,015
08/26/2014 1.7 1.717 1.62 1.68 364,872
08/25/2014 1.68 1.76 1.67 1.72 297,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?