EDAP

EDAP TMS S.A. Historical Stock Prices

$3.18
*  
0.07
 negative 
2.15%
Get EDAP Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EDAP Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  3.30  3.32  3.09  3.18 63,112
04/22/2014 3.3 3.32 3.09 3.18 57,912
04/21/2014 3.25 3.54 3.1501 3.25 225,705
04/17/2014 3.04 3.13 3.01 3.13 43,527
04/16/2014 3 3.02 2.94 3.01 44,206
04/15/2014 2.97 2.99 2.9201 2.95 33,857
04/14/2014 2.91 3.07 2.91 2.94 28,124
04/11/2014 3.04 3.04 2.87 2.9227 78,076
04/10/2014 3.12 3.13 2.9 2.9525 70,694
04/09/2014 2.97 3.066 2.9399 3.0304 70,366
04/08/2014 3.07 3.09 2.97 2.98 33,505
04/07/2014 3.12 3.12 2.98 3.07 35,436
04/04/2014 3.19 3.2699 3.021 3.09 65,266
04/03/2014 3.03 3.22 2.94 3.2 159,124
04/02/2014 3.1 3.17 2.96 3.01 42,560
04/01/2014 2.9 3.15 2.8796 3.1 204,779
03/31/2014 2.92 2.92 2.8 2.86 76,830
03/28/2014 2.8 2.92 2.7701 2.85 30,660
03/27/2014 2.9399 2.9399 2.77 2.82 98,472
03/26/2014 3 3.0199 2.87 2.88 100,088
03/25/2014 2.94 3.06 2.86 2.96 136,735
03/24/2014 3.07 3.09 2.9101 2.9401 127,001
03/21/2014 3.15 3.15 2.98 3.0299 348,532
03/20/2014 3.3 3.53 3.1 3.1399 768,864
03/19/2014 3.47 3.47 3.2 3.2301 237,554
03/18/2014 3.3899 3.44 3.35 3.3701 53,783
03/17/2014 3.34 3.45 3.33 3.3301 31,701
03/14/2014 3.3 3.45 3.3 3.3301 70,025
03/13/2014 3.32 3.37 3.23 3.31 92,695
03/12/2014 3.32 3.32 3.19 3.23 64,800
03/11/2014 3.5 3.5 3.22 3.24 115,453
03/10/2014 3.39 3.4299 3.22 3.32 39,350
03/07/2014 3.55 3.56 3.32 3.34 339,727
03/06/2014 3.48 3.53 3.45 3.5 143,151
03/05/2014 3.42 3.5 3.4 3.44 113,712
03/04/2014 3.4 3.47 3.3 3.38 159,123
03/03/2014 3.36 3.3799 3.23 3.29 46,118
02/28/2014 3.37 3.45 3.2901 3.32 58,254
02/27/2014 3.41 3.45 3.32 3.37 43,787
02/26/2014 3.35 3.47 3.3401 3.38 114,003
02/25/2014 3.5 3.5 3.36 3.36 190,076
02/24/2014 3.55 3.69 3.4 3.4001 155,349
02/21/2014 3.3 3.58 3.3 3.49 335,103
02/20/2014 3.28 3.3 3.28 3.28 30,392
02/19/2014 3.3199 3.33 3.24 3.2801 83,043
02/18/2014 3.28 3.31 3.25 3.2846 85,906
02/14/2014 3.25 3.3 3.24 3.25 48,781
02/13/2014 3.22 3.32 3.0687 3.24 33,154
02/12/2014 3.22 3.35 3.2 3.2 58,295
02/11/2014 3.15 3.25 3.12 3.23 64,943
02/10/2014 3.0901 3.16 3.03 3.09 69,976
02/07/2014 3.07 3.13 3.0401 3.0901 52,027
02/06/2014 3.06 3.1 3.01 3.0253 49,482
02/05/2014 2.89 3.1 2.89 3 55,693
02/04/2014 3.09 3.13 3 3.07 44,082
02/03/2014 3.081 3.1699 3 3.01 81,852
01/31/2014 3.02 3.1799 3 3.12 41,450
01/30/2014 3.04 3.2 3.0218 3.07 38,539
01/29/2014 3.1 3.15 2.99 3.03 23,430
01/28/2014 3.13 3.18 2.95 3.09 62,892
01/27/2014 3.03 3.1 2.92 3.06 62,901
01/24/2014 3.26 3.26 3.01 3.05 215,587
01/23/2014 3.3299 3.3299 3.18 3.23 37,102
01/22/2014 3.3 3.32 3.1699 3.27 75,294
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 your brokers before you trade


Want to trade FX?