EDAP

EDAP TMS S.A. Historical Stock Prices

$3.18
*  
0.12
3.92%
Get EDAP Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 28-MAY-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  3.02  3.21  3  3.18 41,846
05/28/2015 3.104 3.21 3 3.18 40,846
05/27/2015 3.2125 3.2125 3 3.06 32,140
05/26/2015 3.11 3.167 3 3.0116 58,531
05/22/2015 3.21 3.2516 3.12 3.15 27,395
05/21/2015 3.25 3.299 3.18 3.23 115,459
05/20/2015 3.22 3.3025 3.22 3.29 47,427
05/19/2015 3.17 3.34 3.11 3.23 97,710
05/18/2015 3 3.15 3 3.15 53,396
05/15/2015 2.861 3.04 2.861 2.96 49,049
05/14/2015 3.0716 3.0716 2.85 2.9 27,144
05/13/2015 3.0775 3.0775 2.8101 2.87 143,687
05/12/2015 2.9 3.09 2.8399 2.9 135,924
05/11/2015 2.93 2.9986 2.83 2.86 43,398
05/08/2015 2.82 2.92 2.7701 2.91 36,721
05/07/2015 2.994 3.02 2.59 2.82 384,480
05/06/2015 2.95 3.079 2.909 2.97 47,568
05/05/2015 2.98 3.02 2.91 2.99 69,491
05/04/2015 3.06 3.09 2.9 3 68,662
05/01/2015 3.03 3.1309 2.97 3.09 25,169
04/30/2015 3.01 3.0865 2.9233 3.04 69,382
04/29/2015 3.07 3.1646 3.06 3.08 32,227
04/28/2015 3.1 3.1425 2.98 3.07 180,005
04/27/2015 3.33 3.39 3.1 3.16 101,113
04/24/2015 3.37 3.481 3.3 3.3 57,034
04/23/2015 3.4 3.491 3.32 3.37 65,036
04/22/2015 3.371 3.44 3.31 3.41 72,951
04/21/2015 3.3 3.4505 3.29 3.32 94,476
04/20/2015 3.26 3.31 3.1608 3.31 61,876
04/17/2015 3.2 3.25 3.1 3.22 82,222
04/16/2015 3.3 3.33 3.1 3.2 85,511
04/15/2015 3.26 3.35 3.2232 3.3 154,660
04/14/2015 3.26 3.3499 3.19 3.24 123,812
04/13/2015 3.49 3.49 3.24 3.29 72,800
04/10/2015 3.28 3.4 3.25 3.3675 146,625
04/09/2015 3.31 3.4563 3.07 3.3 153,967
04/08/2015 3.48 3.48 3.33 3.35 276,736
04/07/2015 3.58 3.6565 3.45 3.48 56,182
04/06/2015 3.4 3.65 3.4 3.57 102,519
04/02/2015 3.31 3.65 3.31 3.48 259,436
04/01/2015 3.68 3.68 3.42 3.6 195,586
03/31/2015 3.76 3.8031 3.6 3.63 126,558
03/30/2015 3.85 3.89 3.69 3.72 91,688
03/27/2015 3.6 3.84 3.5601 3.8 213,433
03/26/2015 3.6 3.6821 3.5 3.56 96,600
03/25/2015 3.75 3.78 3.52 3.6 102,127
03/24/2015 3.77 3.8665 3.74 3.78 72,499
03/23/2015 3.73 3.85 3.73 3.79 76,294
03/20/2015 3.74 3.81 3.69 3.73 87,608
03/19/2015 3.72 3.76 3.59 3.72 89,536
03/18/2015 3.55 3.75 3.55 3.7 66,476
03/17/2015 3.61 3.6299 3.5 3.59 88,148
03/16/2015 3.31 3.564 3.31 3.5 156,698
03/13/2015 3.5 3.54 3.41 3.44 160,562
03/12/2015 3.53 3.56 3.4 3.4201 116,187
03/11/2015 3.661 3.68 3.407 3.49 74,949
03/10/2015 3.65 3.695 3.36 3.53 295,538
03/09/2015 3.9 4.04 3.25 3.58 419,107
03/06/2015 3.95 3.9925 3.8801 3.93 123,486
03/05/2015 3.99 4.09 3.92 3.96 155,303
03/04/2015 3.95 4.04 3.9301 4.02 342,747
03/03/2015 3.92 3.96 3.8 3.93 178,093
03/02/2015 3.84 3.9 3.8 3.84 108,798
02/27/2015 3.9 3.91 3.77 3.8 136,910
*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?