EDAP

EDAP TMS S.A. American Depositary Shares Historical Stock Prices

$3.33
*  
0.05
1.52%
Get EDAP Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.24 3.37 3.24 3.33 54,547
05/23/2016 3.31 3.3299 3.2201 3.28 64,732
05/20/2016 3.37 3.4336 3.28 3.28 91,372
05/19/2016 3.46 3.46 3.21 3.33 104,846
05/18/2016 3.56 3.56 3.37 3.4 351,440
05/17/2016 3.38 3.3849 3.26 3.3 64,936
05/16/2016 3.39 3.4999 3.25 3.35 235,066
05/13/2016 3.4 3.44 3.35 3.43 54,352
05/12/2016 3.4821 3.4821 3.35 3.41 65,049
05/11/2016 3.5 3.57 3.43 3.43 56,860
05/10/2016 3.42 3.54 3.4 3.52 54,931
05/09/2016 3.4 3.5 3.4 3.5 62,546
05/06/2016 3.39 3.46 3.31 3.37 114,406
05/05/2016 3.46 3.46 3.32 3.41 91,401
05/04/2016 3.42 3.48 3.4 3.48 110,650
05/03/2016 3.49 3.515 3.42 3.47 77,461
05/02/2016 3.49 3.49 3.4 3.48 51,091
04/29/2016 3.45 3.5053 3.41 3.42 191,273
04/28/2016 3.43 3.57 3.43 3.45 172,749
04/27/2016 3.49 3.53 3.42 3.47 90,696
04/26/2016 3.5 3.54 3.4599 3.48 85,671
04/25/2016 3.54 3.6 3.41 3.46 145,985
04/22/2016 3.48 3.55 3.48 3.51 115,136
04/21/2016 3.41 3.48 3.36 3.46 36,779
04/20/2016 3.48 3.52 3.4 3.41 129,207
04/19/2016 3.63 3.74 3.32 3.49 223,076
04/18/2016 3.6 3.67 3.53 3.63 91,608
04/15/2016 3.6 3.7 3.52 3.63 137,533
04/14/2016 3.7 3.7 3.6 3.64 52,305
04/13/2016 3.67 3.75 3.65 3.68 136,777
04/12/2016 3.77 3.8 3.57 3.66 191,890
04/11/2016 3.85 3.85 3.75 3.76 86,421
04/08/2016 4 4 3.8 3.88 99,174
04/07/2016 4 4 3.73 3.9 395,453
04/06/2016 4.3 4.3439 4.13 4.28 128,049
04/05/2016 4.18 4.2265 4.05 4.06 104,167
04/04/2016 4.8 4.8 4.1 4.4 348,922
04/01/2016 4.15 4.24 3.98 4.22 147,094
03/31/2016 4.1 4.1499 3.92 4.02 72,845
03/30/2016 4.3252 4.38 4.02 4.0201 124,106
03/29/2016 4.15 4.4 4.15 4.22 87,311
03/28/2016 4.35 4.35 4.08 4.1299 25,677
03/24/2016 4.29 4.47 4.21 4.25 38,944
03/23/2016 4.61 4.61 4.25 4.28 53,860
03/22/2016 4.44 4.74 4.35 4.38 90,746
03/21/2016 4.35 4.48 4.35 4.42 78,227
03/18/2016 4.27 4.39 4.27 4.31 47,725
03/17/2016 4.41 4.43 4.1243 4.27 43,266
03/16/2016 4.2101 4.4162 3.92 4.4162 86,204
03/15/2016 4.25 4.4242 4.21 4.24 56,172
03/14/2016 4.2601 4.45 4.151 4.2701 99,850
03/11/2016 4.21 4.43 4.18 4.29 52,647
03/10/2016 4.35 4.43 4.15 4.16 66,759
03/09/2016 4.36 4.48 4.3505 4.38 38,419
03/08/2016 4.4 4.4 4.3 4.3 48,906
03/07/2016 4.15 4.44 4.15 4.36 63,035
03/04/2016 4.417 4.417 4.16 4.16 41,853
03/03/2016 4.22 4.3701 4.2 4.22 70,765
03/02/2016 4.385 4.39 4.15 4.22 25,367
03/01/2016 4.04 4.26 3.86 4.15 48,523
02/29/2016 4.19 4.19 4.03 4.055 52,601
02/26/2016 4.41 4.6 4.2 4.21 55,504
02/25/2016 3.8101 4.4198 3.8101 4.3 194,228
02/24/2016 3.7 3.88 3.65 3.83 38,021
02/23/2016 3.77 3.93 3.71 3.89 36,853
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?