EDAP

EDAP TMS S.A. Historical Stock Prices

$3.64
*  
0.01
0.27%
Get EDAP Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EDAP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 01-JUN-2015 TO 01-SEP-2015

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  3.66  3.747  3.6001  3.64 38,546
09/01/2015 3.66 3.747 3.6001 3.64 38,546
08/31/2015 3.52 3.65 3.42 3.65 67,181
08/28/2015 3.66 3.66 3.5 3.6 32,251
08/27/2015 3.8 3.8 3.46 3.59 129,461
08/26/2015 3.23 3.59 3.23 3.45 193,642
08/25/2015 3.18 3.35 3.17 3.3 108,023
08/24/2015 2.76 3.1 2.76 3.04 72,622
08/21/2015 3.4 3.4501 2.99 3.09 205,978
08/20/2015 3.5 3.5011 3.45 3.45 46,835
08/19/2015 3.52 3.57 3.5 3.5 19,084
08/18/2015 3.52 3.6111 3.52 3.54 7,889
08/17/2015 3.6 3.6611 3.5 3.65 38,599
08/14/2015 3.75 3.8 3.66 3.71 15,824
08/13/2015 3.714 3.75 3.58 3.72 22,936
08/12/2015 3.5 3.8 3.5 3.69 189,855
08/11/2015 3.464 3.48 3.45 3.45 69,668
08/10/2015 3.55 3.5711 3.45 3.49 27,270
08/07/2015 3.7495 3.7495 3.52 3.56 26,056
08/06/2015 3.72 3.8 3.58 3.65 78,469
08/05/2015 3.669 3.77 3.59 3.72 55,140
08/04/2015 3.64 3.77 3.52 3.52 42,059
08/03/2015 3.78 3.78 3.56 3.62 36,296
07/31/2015 3.65 3.76 3.6401 3.74 74,542
07/30/2015 3.58 3.65 3.57 3.65 16,309
07/29/2015 3.6 3.7211 3.5417 3.58 16,455
07/28/2015 3.72 3.79 3.5 3.55 105,961
07/27/2015 3.8 3.8 3.68 3.7 127,106
07/24/2015 3.8 3.88 3.71 3.8 155,351
07/23/2015 3.65 3.83 3.62 3.79 152,194
07/22/2015 3.51 3.679 3.5 3.63 63,879
07/21/2015 3.52 3.7 3.45 3.54 299,504
07/20/2015 3.52 3.52 3.46 3.49 20,940
07/17/2015 3.47 3.52 3.47 3.5 17,667
07/16/2015 3.49 3.54 3.46 3.47 31,359
07/15/2015 3.45 3.49 3.39 3.43 55,851
07/14/2015 3.5 3.52 3.45 3.47 59,823
07/13/2015 3.5 3.5 3.43 3.43 47,067
07/10/2015 3.479 3.48 3.4 3.48 23,575
07/09/2015 3.46 3.48 3.32 3.4 33,456
07/08/2015 3.24 3.52 3.24 3.35 72,881
07/07/2015 3.38 3.5 3.28 3.39 81,858
07/06/2015 3.26 3.4 3.26 3.37 37,747
07/02/2015 3.3975 3.3976 3.23 3.26 20,752
07/01/2015 3.26 3.3956 3.23 3.26 32,828
06/30/2015 3.3929 3.406 3.1901 3.25 39,941
06/29/2015 3.27 3.3478 3.2 3.22 43,028
06/26/2015 3.557 3.56 3.02 3.37 60,481
06/25/2015 3.493 3.52 3.47 3.51 24,880
06/24/2015 3.52 3.5663 3.45 3.48 25,587
06/23/2015 3.52 3.5499 3.4 3.49 18,847
06/22/2015 3.55 3.6388 3.41 3.48 83,959
06/19/2015 3.468 3.49 3.37 3.49 50,485
06/18/2015 3.41 3.5 3.3499 3.4 98,277
06/17/2015 3.32 3.447 3.32 3.38 38,289
06/16/2015 3.31 3.45 3.31 3.35 35,877
06/15/2015 3.438 3.438 3.31 3.32 45,487
06/12/2015 3.473 3.48 3.35 3.37 43,954
06/11/2015 3.5 3.5 3.34 3.45 32,933
06/10/2015 3.594 3.594 3.5 3.5 39,747
06/09/2015 3.55 3.637 3.45 3.51 51,605
06/08/2015 3.5704 3.5704 3.42 3.5 57,414
06/05/2015 3.39 3.66 3.36 3.5413 50,290
06/04/2015 3.5 3.56 3.37 3.39 86,434
06/03/2015 3.59 3.69 3.5 3.56 179,241
06/02/2015 3.52 3.63 3.4499 3.52 210,855
06/01/2015 3.27 3.4625 3.2151 3.41 66,081
*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?