EDAP

EDAP TMS S.A. Historical Stock Prices

$3.59
*  
0.14
4.06%
Get EDAP Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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  3.80  3.80  3.46  3.59 129,461
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
05/29/2015 3.11 3.44 3.11 3.35 136,750
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
02/26/2015 3.8 4 3.68 3.82 328,263
02/25/2015 3.61 3.696 3.56 3.61 91,345
02/24/2015 3.56 3.7 3.56 3.56 122,537
02/23/2015 3.48 3.675 3.48 3.56 155,585
02/20/2015 3.65 3.65 3.45 3.52 175,546
02/19/2015 3.68 3.75 3.58 3.59 144,327
02/18/2015 3.75 3.75 3.61 3.7 174,032
02/17/2015 3.5 3.7 3.5 3.68 238,258
02/13/2015 3.42 3.55 3.363 3.55 169,542
02/12/2015 3.51 3.52 3.411 3.42 147,552
02/11/2015 3.36 3.49 3.35 3.41 94,974
02/10/2015 3.4 3.4 3.3 3.38 101,860
02/09/2015 3.34 3.49 3.3 3.37 117,927
02/06/2015 3.22 3.47 3.19 3.44 222,804
02/05/2015 3.25 3.46 3.23 3.24 158,043
02/04/2015 3.3 3.43 3.2708 3.36 167,766
02/03/2015 3.31 3.49 3.18 3.29 263,942
02/02/2015 3.05 3.36 3.05 3.31 426,418
01/30/2015 3.04 3.099 2.96 3.04 129,758
01/29/2015 3 3.12 2.91 2.98 159,179
01/28/2015 3.07 3.2 3.04 3.07 185,171
01/27/2015 2.84 3.09 2.82 3.04 157,292
01/26/2015 2.76 2.88 2.71 2.86 122,584
01/23/2015 2.9 2.9 2.75 2.79 113,127
01/22/2015 2.808 2.92 2.73 2.9 117,103
01/21/2015 2.98 2.98 2.73 2.82 169,214
01/20/2015 3.03 3.03 2.8 2.91 130,918
01/16/2015 2.8 3 2.78 2.92 304,144
01/15/2015 3.24 3.24 2.89 2.93 339,230
01/14/2015 3.25 3.25 2.96 3.06 464,505
01/13/2015 3.27 3.35 3.11 3.27 605,958
01/12/2015 2.9 3.28 2.9 3.18 1,119,443
01/09/2015 2.74 3.73 2.74 2.91 8,449,296
01/08/2015 2.33 2.3899 2.28 2.32 77,514
01/07/2015 2.26 2.41 2.26 2.31 88,875
01/06/2015 2.4 2.42 2.28 2.28 104,882
01/05/2015 2.48 2.48 2.4 2.42 104,650
01/02/2015 2.3 2.48 2.3 2.45 205,751
12/31/2014 2.18 2.39 2.18 2.33 247,385
12/30/2014 2.26 2.26 2.17 2.23 93,347
12/29/2014 1.98 2.259 1.9501 2.21 220,898
12/26/2014 1.98 2.05 1.93 2.01 64,260
12/24/2014 1.96 1.9828 1.9001 1.97 44,083
12/23/2014 1.99 2.0219 1.96 1.96 40,340
12/22/2014 2.05 2.07 1.96 2.02 66,236
12/19/2014 2.04 2.05 1.91 1.99 98,676
12/18/2014 2.11 2.18 1.96 2 132,713
12/17/2014 1.95 2.1 1.95 2.05 68,786
12/16/2014 2.06 2.07 1.85 1.95 416,027
12/15/2014 2.15 2.25 2.06 2.1 75,645
12/12/2014 2.1 2.15 2.05 2.15 60,564
12/11/2014 2.1125 2.15 2.0999 2.13 24,455
12/10/2014 2.28 2.28 2.0616 2.0916 87,780
12/09/2014 2.25 2.3 2.11 2.22 217,069
12/08/2014 2.23 2.3699 2.2 2.3 133,104
12/05/2014 2.29 2.38 2.2 2.26 144,913
12/04/2014 2.44 2.44 2.25 2.29 237,378
12/03/2014 2.38 2.46 2.37 2.4 101,658
12/02/2014 2.35 2.46 2.35 2.43 183,332
12/01/2014 2.55 2.55 2.28 2.34 410,053
11/28/2014 2.54 2.65 2.5 2.57 257,428
11/26/2014 2.35 2.59 2.263 2.55 702,011
11/25/2014 2.22 2.34 2.05 2.34 451,248
11/24/2014 2.49 2.49 2.17 2.2 618,038
11/21/2014 2.05 2.48 2.03 2.33 1,881,775
11/20/2014 1.74 2.077 1.7 1.98 1,394,126
11/19/2014 1.56 1.57 1.55 1.56 54,506
11/18/2014 1.49 1.56 1.47 1.56 120,710
11/17/2014 1.52 1.564 1.47 1.47 104,849
11/14/2014 1.52 1.59 1.5 1.57 36,488
11/13/2014 1.619 1.619 1.53 1.53 71,824
11/12/2014 1.69 1.6915 1.6 1.6 64,656
11/11/2014 1.75 1.75 1.6501 1.6816 56,885
11/10/2014 1.63 1.75 1.63 1.71 113,100
11/07/2014 1.62 1.6699 1.62 1.6316 55,292
11/06/2014 1.74 1.7899 1.63 1.64 125,255
11/05/2014 1.65 1.76 1.65 1.71 87,956
11/04/2014 1.65 1.6782 1.601 1.67 103,186
11/03/2014 1.65 1.65 1.6 1.61 52,361
10/31/2014 1.63 1.72 1.62 1.67 161,899
10/30/2014 1.64 1.69 1.56 1.64 109,427
10/29/2014 1.49 1.63 1.49 1.62 169,531
10/28/2014 1.49 1.51 1.49 1.5 32,040
10/27/2014 1.39 1.4999 1.38 1.46 55,746
10/24/2014 1.39 1.432 1.39 1.4 33,550
10/23/2014 1.47 1.518 1.373 1.41 87,432
10/22/2014 1.51 1.52 1.41 1.44 112,436
10/21/2014 1.48 1.52 1.48 1.51 88,789
10/20/2014 1.5 1.5199 1.45 1.48 87,002
10/17/2014 1.45 1.54 1.45 1.47 108,866
10/16/2014 1.37 1.4 1.35 1.4 40,506
10/15/2014 1.25 1.38 1.25 1.33 94,027
10/14/2014 1.44 1.44 1.28 1.3 110,122
10/13/2014 1.25 1.5 1.25 1.39 284,220
10/10/2014 1.15 1.18 1.15 1.18 58,567
10/09/2014 1.2 1.2201 1.1697 1.17 192,725
10/08/2014 1.24 1.2499 1.19 1.2 171,886
10/07/2014 1.25 1.31 1.25 1.26 107,332
10/06/2014 1.3849 1.3849 1.23 1.26 174,917
10/03/2014 1.38 1.39 1.3501 1.38 76,755
10/02/2014 1.36 1.38 1.3 1.34 89,335
10/01/2014 1.25 1.36 1.25 1.33 103,771
09/30/2014 1.33 1.33 1.28 1.31 187,809
09/29/2014 1.4 1.41 1.3 1.33 161,068
09/26/2014 1.46 1.5 1.39 1.41 108,755
09/25/2014 1.45 1.45 1.41 1.43 58,446
09/24/2014 1.45 1.478 1.43 1.45 43,736
09/23/2014 1.41 1.497 1.41 1.45 45,267
09/22/2014 1.57 1.59 1.4 1.43 123,260
09/19/2014 1.59 1.62 1.5 1.55 107,516
09/18/2014 1.6 1.677 1.55 1.57 192,379
09/17/2014 1.47 1.63 1.46 1.6 317,133
09/16/2014 1.438 1.5 1.401 1.47 211,911
09/15/2014 1.43 1.44 1.4 1.44 231,355
09/12/2014 1.4 1.437 1.38 1.43 164,945
09/11/2014 1.38 1.428 1.38 1.38 201,772
09/10/2014 1.44 1.44 1.36 1.38 447,925
09/09/2014 1.46 1.47 1.43 1.44 157,450
09/08/2014 1.5 1.51 1.46 1.47 238,090
09/05/2014 1.53 1.53 1.46 1.46 275,342
09/04/2014 1.52 1.55 1.51 1.53 120,438
09/03/2014 1.56 1.57 1.48 1.55 356,531
09/02/2014 1.55 1.58 1.46 1.55 354,452
08/29/2014 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
*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?