EDAP

EDAP TMS S.A. Historical Stock Prices

$1.5601
*  
0.0499
3.1%
Get EDAP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EDAP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EDAP After Hours
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
08/22/2014 1.74 1.74 1.67 1.68 199,203
08/21/2014 1.67 1.75 1.67 1.73 184,643
08/20/2014 1.74 1.76 1.66 1.75 262,802
08/19/2014 1.8 1.8 1.65 1.67 357,671
08/18/2014 1.83 1.84 1.72 1.74 385,719
08/15/2014 1.86 1.86 1.68 1.74 533,793
08/14/2014 1.64 1.77 1.62 1.72 741,905
08/13/2014 1.56 1.68 1.55 1.64 729,269
08/12/2014 1.5 1.59 1.47 1.49 561,454
08/11/2014 1.4 1.61 1.38 1.48 1,050,841
08/08/2014 1.47 1.48 1.38 1.42 978,937
08/07/2014 1.55 1.5914 1.44 1.49 757,819
08/06/2014 1.64 1.65 1.535 1.54 779,798
08/05/2014 1.64 1.78 1.61 1.63 952,284
08/04/2014 1.8 1.83 1.56 1.61 2,016,822
08/01/2014 1.95 2.03 1.82 1.84 1,079,858
07/31/2014 2.11 2.13 1.82 1.92 4,835,211
07/30/2014 3.94 3.97 3.3 3.42 881,870
07/29/2014 3.61 3.8 3.5 3.69 1,302,031
07/28/2014 4.72 4.72 3.5 3.65 3,219,187
07/25/2014 4.8 5.08 4.74 4.88 544,750
07/24/2014 4.8 5.15 4.7 4.78 763,887
07/23/2014 5.02 5.16 4.77 4.8 1,236,930
07/22/2014 5.5 5.55 5.14 5.14 619,640
07/21/2014 5.34 5.57 5.33 5.43 235,420
07/18/2014 5.4 5.6 5.3101 5.4142 243,552
07/17/2014 5.48 5.6 5.33 5.36 316,128
07/16/2014 5.55 5.6104 5.4101 5.51 186,422
07/15/2014 5.58 5.69 5.4 5.56 308,764
07/14/2014 5.51 5.8 5.48 5.61 397,007
07/11/2014 5.25 5.5899 5.2 5.51 465,204
07/10/2014 5.19 5.3 5.05 5.2 990,785
07/09/2014 5.95 5.95 5.2694 5.43 1,288,923
07/08/2014 6.01 6.05 5.6 5.82 988,750
07/07/2014 5.9 6 5.62 5.97 1,070,472
07/03/2014 5.99 6.0201 5.65 5.77 1,520,010
07/02/2014 5.25 5.85 5.15 5.82 1,369,831
07/01/2014 5.08 5.2899 4.9 5.25 1,521,885
06/30/2014 4.44 5 4.39 4.98 1,330,889
06/27/2014 4.45 4.48 4.3 4.44 452,770
06/26/2014 4.32 4.4 4.17 4.4 340,128
06/25/2014 4.24 4.4 4.24 4.29 327,727
06/24/2014 4.42 4.52 4.2201 4.24 911,782
06/23/2014 4.22 4.43 4.21 4.42 846,201
06/20/2014 4.2 4.3 4.15 4.22 676,477
06/19/2014 3.92 4.2 3.88 4.17 1,076,117
06/18/2014 3.9 3.95 3.8301 3.88 265,115
06/17/2014 3.87 3.95 3.82 3.9 483,785
06/16/2014 3.94 3.97 3.82 3.87 702,839
06/13/2014 3.78 3.85 3.7401 3.83 324,793
06/12/2014 3.79 3.81 3.69 3.78 486,945
06/11/2014 3.9 3.91 3.7 3.79 1,006,657
06/10/2014 3.9 3.97 3.82 3.89 940,733
06/09/2014 3.7 3.87 3.66 3.78 907,271
06/06/2014 3.65 3.7197 3.6 3.7 389,384
06/05/2014 3.5 3.789 3.5 3.63 669,519
06/04/2014 3.25 3.78 3.25 3.65 770,368
06/03/2014 3.3 3.34 3.2 3.27 143,903
06/02/2014 3.17 3.28 3.1501 3.27 102,585
05/30/2014 3.33 3.33 3.18 3.2 120,974
05/29/2014 3.3 3.3 3.26 3.2798 119,752
05/28/2014 3.39 3.4 3.25 3.31 354,640
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?