EDAP

EDAP TMS S.A. Historical Stock Prices

$5.19
*  
0.24
4.42%
Get EDAP Alerts
*Delayed - data as of Jul. 10, 2014 11:11 ET  -  Find a broker to begin trading EDAP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EDAP Real Time
 
 
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 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:11  5.19  5.30  5.05  5.19 669,117
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
10/23/2013 2.6399 2.6399 2.58 2.6 49,065
10/22/2013 2.69 2.69 2.58 2.62 128,795
10/21/2013 2.67 2.77 2.6 2.621 45,202
10/18/2013 2.78 2.78 2.68 2.7 32,259
10/17/2013 2.61 2.8001 2.6 2.74 77,665
10/16/2013 2.7 2.7499 2.61 2.647 58,887
10/15/2013 2.65 2.77 2.65 2.679 66,270
10/14/2013 2.731 2.77 2.7 2.711 34,278
10/11/2013 2.86 2.9625 2.7 2.76 155,063
10/10/2013 2.77 2.8999 2.711 2.78 64,382
10/09/2013 2.8 2.8399 2.7 2.76 92,579
10/08/2013 2.95 2.9595 2.65 2.83 233,655
10/07/2013 3.16 3.33 2.9 2.98 157,747
10/04/2013 3.38 3.38 3.08 3.15 312,475
10/03/2013 2.85 3.48 2.83 3.42 1,255,874
10/02/2013 2.53 2.85 2.5 2.8 269,773
10/01/2013 2.55 2.58 2.5 2.51 39,514
09/30/2013 2.54 2.56 2.51 2.53 8,174
09/27/2013 2.53 2.57 2.5 2.54 23,212
09/26/2013 2.45 2.59 2.45 2.55 53,354
09/25/2013 2.4865 2.5 2.4201 2.46 15,497
09/24/2013 2.41 2.4949 2.4 2.44 32,931
09/23/2013 2.49 2.5095 2.42 2.43 82,602
09/20/2013 2.53 2.594 2.5 2.52 40,594
09/19/2013 2.52 2.6205 2.5 2.55 41,683
09/18/2013 2.6205 2.65 2.5276 2.57 11,520
09/17/2013 2.545 2.62 2.5 2.55 42,762
09/16/2013 2.48 2.6 2.46 2.46 20,765
09/13/2013 2.4601 2.5696 2.46 2.46 39,514
09/12/2013 2.5025 2.5099 2.46 2.47 29,587
09/11/2013 2.647 2.647 2.45 2.49 73,682
09/10/2013 2.678 2.6795 2.53 2.57 38,733
09/09/2013 2.705 2.705 2.499 2.64 46,320
09/06/2013 2.6095 2.6095 2.45 2.5 85,774
09/05/2013 2.5 2.5595 2.45 2.47 67,890
09/04/2013 2.48 2.5519 2.4201 2.4725 5,250
09/03/2013 2.49 2.63 2.42 2.45 29,781
08/30/2013 2.45 2.56 2.41 2.4847 37,120
08/29/2013 2.38 2.5885 2.38 2.49 89,526
08/28/2013 2.5901 2.5901 2.4 2.42 122,951
08/27/2013 2.65 2.68 2.53 2.6025 50,165
08/26/2013 2.61 2.7 2.56 2.68 42,722
08/23/2013 2.42 2.65 2.42 2.63 56,335
08/22/2013 2.516 2.6 2.414 2.6 6,966
08/21/2013 2.42 2.58 2.4065 2.5325 31,298
08/20/2013 2.5 2.5 2.38 2.4599 69,000
08/19/2013 2.53 2.5747 2.48 2.496 41,491
08/16/2013 2.54 2.5448 2.5 2.5448 43,863
08/15/2013 2.6 2.6594 2.5 2.5299 49,009
08/14/2013 2.6775 2.6775 2.55 2.591 42,322
08/13/2013 2.69 2.735 2.6 2.61 25,220
08/12/2013 2.51 2.75 2.51 2.64 35,624
08/09/2013 2.53 2.662 2.51 2.54 170,158
08/08/2013 2.65 2.71 2.63 2.63 32,500
08/07/2013 2.727 2.73 2.55 2.65 80,335
08/06/2013 2.64 2.8 2.58 2.65 22,636
08/05/2013 2.68 2.73 2.6 2.61 43,250
08/02/2013 2.66 2.7 2.56 2.6498 41,182
08/01/2013 2.735 2.83 2.64 2.7365 24,426
07/31/2013 2.75 2.75 2.601 2.66 23,840
07/30/2013 2.8 2.9181 2.66 2.7425 48,581
07/29/2013 2.83 2.96 2.7201 2.84 51,101
07/26/2013 2.6002 2.8355 2.6002 2.81 57,874
07/25/2013 2.49 2.64 2.48 2.61 50,268
07/24/2013 2.57 2.57 2.49 2.51 22,620
07/23/2013 2.51 2.589 2.5 2.55 61,281
07/22/2013 2.6 2.6 2.51 2.52 73,012
07/19/2013 2.55 2.62 2.51 2.62 45,367
07/18/2013 2.63 2.725 2.5501 2.6399 29,549
07/17/2013 2.64 2.7182 2.55 2.67 25,264
07/16/2013 2.69 2.71 2.64 2.65 54,980
07/15/2013 2.7 2.79 2.62 2.71 30,342
07/12/2013 2.71 2.8 2.7 2.7 33,050
07/11/2013 2.8 2.8 2.7 2.75 46,538
07/10/2013 2.73 2.79 2.7 2.75 67,373
07/09/2013 2.8799 2.8799 2.72 2.73 61,832
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?