EDAP

Historical Stock Prices

$1.4
*  
0.01
0.71%
Get EDAP Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
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
05/27/2014 3.49 3.5 3.4 3.49 135,355
05/23/2014 3.5 3.51 3.35 3.3799 220,733
05/22/2014 3.42 3.54 3.4 3.45 400,503
05/21/2014 3.3 3.42 3.28 3.37 139,855
05/20/2014 3.28 3.32 3.28 3.2993 40,816
05/19/2014 3.226 3.3 3.22 3.28 24,174
05/16/2014 3.285 3.285 3.2 3.27 38,389
05/15/2014 3.46 3.46 3.2101 3.26 247,946
05/14/2014 3.1801 3.2155 3.09 3.11 55,540
05/13/2014 2.99 3.22 2.99 3.19 15,466
05/12/2014 3.187 3.22 3.11 3.2 52,228
05/09/2014 3.06 3.25 3.06 3.16 46,593
05/08/2014 3.22 3.25 3.1955 3.22 22,353
05/07/2014 3.19 3.22 3.12 3.2 19,168
05/06/2014 3.18 3.22 3.15 3.15 40,334
05/05/2014 3.2209 3.2209 3.13 3.14 21,448
05/02/2014 3.2199 3.24 3.1401 3.21 15,395
05/01/2014 3.1888 3.234 3.1101 3.2 18,307
04/30/2014 3.238 3.238 3.17 3.1899 27,962
04/29/2014 3.17 3.185 3.06 3.17 43,833
04/28/2014 3.15 3.2265 3.1 3.1899 15,590
04/25/2014 3.2 3.215 3.15 3.15 30,176
04/24/2014 3.29 3.29 3.09 3.1719 28,456
04/23/2014 3.14 3.14 3 3.08 93,309
04/22/2014 3.3 3.32 3.09 3.18 57,912
04/21/2014 3.25 3.54 3.1501 3.25 225,705
04/17/2014 3.04 3.13 3.01 3.13 43,527
04/16/2014 3 3.02 2.94 3.01 44,206
04/15/2014 2.97 2.99 2.9201 2.95 33,857
04/14/2014 2.91 3.07 2.91 2.94 28,124
04/11/2014 3.04 3.04 2.87 2.9227 78,076
04/10/2014 3.12 3.13 2.9 2.9525 70,694
04/09/2014 2.97 3.066 2.9399 3.0304 70,366
04/08/2014 3.07 3.09 2.97 2.98 33,505
04/07/2014 3.12 3.12 2.98 3.07 35,436
04/04/2014 3.19 3.2699 3.021 3.09 65,266
04/03/2014 3.03 3.22 2.94 3.2 159,124
04/02/2014 3.1 3.17 2.96 3.01 42,560
04/01/2014 2.9 3.15 2.8796 3.1 204,779
03/31/2014 2.92 2.92 2.8 2.86 76,830
03/28/2014 2.8 2.92 2.7701 2.85 30,660
03/27/2014 2.9399 2.9399 2.77 2.82 98,472
03/26/2014 3 3.0199 2.87 2.88 100,088
03/25/2014 2.94 3.06 2.86 2.96 136,735
03/24/2014 3.07 3.09 2.9101 2.9401 127,001
03/21/2014 3.15 3.15 2.98 3.0299 348,532
03/20/2014 3.3 3.53 3.1 3.1399 768,864
03/19/2014 3.47 3.47 3.2 3.2301 237,554
03/18/2014 3.3899 3.44 3.35 3.3701 53,783
03/17/2014 3.34 3.45 3.33 3.3301 31,701
03/14/2014 3.3 3.45 3.3 3.3301 70,025
03/13/2014 3.32 3.37 3.23 3.31 92,695
03/12/2014 3.32 3.32 3.19 3.23 64,800
03/11/2014 3.5 3.5 3.22 3.24 115,453
03/10/2014 3.39 3.4299 3.22 3.32 39,350
03/07/2014 3.55 3.56 3.32 3.34 339,727
03/06/2014 3.48 3.53 3.45 3.5 143,151
03/05/2014 3.42 3.5 3.4 3.44 113,712
03/04/2014 3.4 3.47 3.3 3.38 159,123
03/03/2014 3.36 3.3799 3.23 3.29 46,118
02/28/2014 3.37 3.45 3.2901 3.32 58,254
02/27/2014 3.41 3.45 3.32 3.37 43,787
02/26/2014 3.35 3.47 3.3401 3.38 114,003
02/25/2014 3.5 3.5 3.36 3.36 190,076
02/24/2014 3.55 3.69 3.4 3.4001 155,349
02/21/2014 3.3 3.58 3.3 3.49 335,103
02/20/2014 3.28 3.3 3.28 3.28 30,392
02/19/2014 3.3199 3.33 3.24 3.2801 83,043
02/18/2014 3.28 3.31 3.25 3.2846 85,906
02/14/2014 3.25 3.3 3.24 3.25 48,781
02/13/2014 3.22 3.32 3.0687 3.24 33,154
02/12/2014 3.22 3.35 3.2 3.2 58,295
02/11/2014 3.15 3.25 3.12 3.23 64,943
02/10/2014 3.0901 3.16 3.03 3.09 69,976
02/07/2014 3.07 3.13 3.0401 3.0901 52,027
02/06/2014 3.06 3.1 3.01 3.0253 49,482
02/05/2014 2.89 3.1 2.89 3 55,693
02/04/2014 3.09 3.13 3 3.07 44,082
02/03/2014 3.081 3.1699 3 3.01 81,852
01/31/2014 3.02 3.1799 3 3.12 41,450
01/30/2014 3.04 3.2 3.0218 3.07 38,539
01/29/2014 3.1 3.15 2.99 3.03 23,430
01/28/2014 3.13 3.18 2.95 3.09 62,892
01/27/2014 3.03 3.1 2.92 3.06 62,901
01/24/2014 3.26 3.26 3.01 3.05 215,587
01/23/2014 3.3299 3.3299 3.18 3.23 37,102
01/22/2014 3.3 3.32 3.1699 3.27 75,294
01/21/2014 3.31 3.35 3.07 3.26 152,537
01/17/2014 3.31 3.4 3.3 3.34 92,027
01/16/2014 3.27 3.4 3.27 3.34 163,292
01/15/2014 3.25 3.2737 3.2 3.24 54,842
01/14/2014 3.17 3.2499 3.15 3.17 53,119
01/13/2014 3.38 3.38 3.11 3.12 166,768
01/10/2014 2.93 3.39 2.93 3.3 269,577
01/09/2014 3 3 2.92 2.97 62,264
01/08/2014 2.99 2.99 2.95 2.97 41,978
01/07/2014 3.05 3.08 3 3.01 57,695
01/06/2014 3.0799 3.08 2.9601 3.03 53,411
01/03/2014 2.95 3 2.93 2.9601 31,780
01/02/2014 2.91 2.98 2.87 2.93 82,621
12/31/2013 2.92 3 2.91 2.95 62,126
12/30/2013 3.03 3.06 2.93 2.95 110,299
12/27/2013 3.09 3.09 3.03 3.0332 83,777
12/26/2013 3.09 3.09 3.05 3.06 40,523
12/24/2013 3.0899 3.0899 3.04 3.0698 14,965
12/23/2013 3.03 3.09 3 3.05 56,100
12/20/2013 3.06 3.07 3.02 3.0201 195,936
12/19/2013 3.04 3.06 3.03 3.06 48,207
12/18/2013 3 3.0899 3 3.0301 82,320
12/17/2013 3.05 3.05 2.98 2.98 28,756
12/16/2013 3.04 3.0899 2.97 3 39,412
12/13/2013 2.97 3.04 2.97 2.98 42,045
12/12/2013 2.97 3 2.97 2.97 39,200
12/11/2013 2.99 3.0499 2.8701 2.98 114,930
12/10/2013 2.9 3.12 2.82 2.98 283,198
12/09/2013 2.83 2.86 2.75 2.79 30,356
12/06/2013 2.77 2.83 2.7101 2.8 26,421
12/05/2013 2.9 2.9 2.75 2.78 61,590
12/04/2013 2.9 2.95 2.85 2.87 105,991
12/03/2013 2.9 2.9449 2.85 2.88 49,344
12/02/2013 2.86 2.99 2.84 2.85 116,603
11/29/2013 2.8 2.8594 2.74 2.8284 18,160
11/27/2013 2.69 2.81 2.69 2.79 73,475
11/26/2013 2.56 2.68 2.55 2.66 65,357
11/25/2013 2.55 2.571 2.52 2.53 131,880
11/22/2013 2.62 2.71 2.56 2.57 56,549
11/21/2013 2.56 2.75 2.56 2.6 27,809
11/20/2013 2.6 2.615 2.55 2.55 39,253
11/19/2013 2.55 2.6799 2.55 2.57 68,600
11/18/2013 2.59 2.63 2.55 2.6 267,259
11/15/2013 2.57 2.67 2.57 2.64 60,282
11/14/2013 2.55 2.6 2.55 2.57 31,100
11/13/2013 2.58 2.61 2.56 2.6 28,395
11/12/2013 2.56 2.6068 2.55 2.59 17,500
11/11/2013 2.62 2.6299 2.55 2.6 48,234
11/08/2013 2.58 2.709 2.56 2.61 34,650
11/07/2013 2.69 2.69 2.56 2.59 19,296
11/06/2013 2.69 2.69 2.57 2.62 59,587
11/05/2013 2.56 2.66 2.56 2.6401 39,530
11/04/2013 2.64 2.7799 2.5825 2.6 23,962
11/01/2013 2.6799 2.6799 2.57 2.66 45,420
10/31/2013 2.69 2.7699 2.6 2.62 44,841
10/30/2013 2.8 2.89 2.62 2.69 87,944
10/29/2013 2.75 2.8 2.6801 2.78 57,840
10/28/2013 2.58 2.81 2.58 2.6601 92,214
10/25/2013 2.6 2.6 2.5699 2.57 36,389
10/24/2013 2.62 2.65 2.57 2.6 64,985
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?