Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edap Tms Sa ADR (NQ: EDAP )

2.370 -0.100 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.520 2.600 2.320 2.370 125,412 -0.10(-4.05%)
Nov 25, 2024 2.490 2.600 2.460 2.470 74,372 +0.00(+0.00%)
Nov 22, 2024 2.410 2.570 2.410 2.470 32,277 -0.02(-0.80%)
Nov 21, 2024 2.470 2.620 2.450 2.490 53,225 +0.04(+1.63%)
Nov 20, 2024 2.430 2.669 2.394 2.450 56,567 +0.06(+2.51%)
Nov 19, 2024 2.350 2.620 2.350 2.390 79,781 +0.03(+1.27%)
Nov 18, 2024 2.470 2.639 2.340 2.360 78,779 -0.09(-3.67%)
Nov 15, 2024 2.540 2.570 2.411 2.450 46,988 -0.07(-2.78%)
Nov 14, 2024 2.600 2.600 2.450 2.520 38,377 -0.11(-4.18%)
Nov 13, 2024 2.620 2.650 2.500 2.630 44,257 -0.01(-0.38%)
Nov 12, 2024 2.540 2.660 2.524 2.640 54,433 +0.10(+3.94%)
Nov 11, 2024 2.620 2.723 2.470 2.540 39,438 -0.02(-0.97%)
Nov 08, 2024 2.650 2.650 2.420 2.565 100,295 -0.17(-6.04%)
Nov 07, 2024 2.750 2.877 2.720 2.730 24,022 -0.10(-3.70%)
Nov 06, 2024 2.820 2.910 2.761 2.835 26,698 +0.08(+2.72%)
Nov 05, 2024 2.700 2.870 2.700 2.760 3,143,284 +0.07(+2.60%)
Nov 04, 2024 2.800 2.855 2.650 2.690 62,170 -0.17(-5.94%)
Nov 01, 2024 2.970 2.970 2.830 2.860 23,784 -0.04(-1.38%)
Oct 31, 2024 2.940 3.040 2.800 2.900 64,790 -0.09(-3.01%)
Oct 30, 2024 2.990 3.030 2.965 2.990 35,742 -0.01(-0.33%)
Oct 29, 2024 2.930 3.000 2.850 3.000 24,568 +0.10(+3.45%)
Oct 28, 2024 2.760 3.080 2.705 2.900 90,195 +0.17(+6.23%)
Oct 25, 2024 2.490 2.760 2.490 2.730 28,281 +0.21(+8.33%)
Oct 24, 2024 2.380 2.570 2.380 2.520 25,842 +0.11(+4.56%)
Oct 23, 2024 2.600 2.689 2.270 2.410 95,041 -0.21(-7.84%)
Oct 22, 2024 2.736 2.800 2.590 2.615 125,713 -0.14(-5.25%)
Oct 21, 2024 2.660 2.800 2.610 2.760 55,056 +0.05(+1.85%)
Oct 18, 2024 2.605 2.730 2.605 2.710 43,637 +0.06(+2.26%)
Oct 17, 2024 2.740 2.740 2.600 2.650 36,397 -0.08(-2.93%)
Oct 16, 2024 2.760 2.760 2.690 2.730 43,041 -0.02(-0.73%)
Oct 15, 2024 2.660 2.822 2.650 2.750 42,529 +0.05(+1.85%)
Oct 14, 2024 2.660 2.700 2.580 2.700 42,343 +0.08(+3.05%)
Oct 11, 2024 2.580 2.670 2.555 2.620 66,670 +0.00(+0.00%)
Oct 10, 2024 2.580 2.740 2.566 2.620 22,410 +0.00(+0.00%)
Oct 09, 2024 2.640 2.730 2.602 2.620 60,195 -0.06(-2.24%)
Oct 08, 2024 2.810 2.819 2.605 2.680 22,016 -0.01(-0.37%)
Oct 07, 2024 2.700 2.710 2.597 2.690 33,573 +0.05(+1.89%)
Oct 04, 2024 2.507 2.640 2.460 2.640 87,045 +0.06(+2.33%)
Oct 03, 2024 2.615 2.615 2.450 2.580 69,103 -0.05(-1.90%)
Oct 02, 2024 2.650 2.740 2.590 2.630 23,158 -0.08(-2.95%)
Oct 01, 2024 2.570 2.720 2.520 2.710 64,038 +0.16(+6.27%)
Sep 30, 2024 2.988 2.988 2.520 2.550 264,596 -0.26(-9.25%)
Sep 27, 2024 2.900 2.900 2.710 2.810 77,532 -0.06(-2.09%)
Sep 26, 2024 2.970 2.980 2.860 2.870 44,891 -0.05(-1.71%)
Sep 25, 2024 3.010 3.140 2.840 2.920 64,878 -0.07(-2.34%)
Sep 24, 2024 3.000 3.150 2.910 2.990 112,190 +0.01(+0.34%)
Sep 23, 2024 3.120 3.120 2.970 2.980 40,473 -0.07(-2.30%)
Sep 20, 2024 3.000 3.075 2.971 3.050 20,038 +0.00(+0.00%)
Sep 19, 2024 3.100 3.180 3.010 3.050 42,398 -0.03(-0.97%)
Sep 18, 2024 3.100 3.150 3.020 3.080 21,312 -0.07(-2.22%)
Sep 17, 2024 3.130 3.240 3.130 3.150 19,254 -0.09(-2.78%)
Sep 16, 2024 3.270 3.270 3.120 3.240 30,382 +0.00(+0.00%)
Sep 13, 2024 3.190 3.290 3.180 3.240 31,276 +0.03(+0.93%)
Sep 12, 2024 3.240 3.240 3.160 3.210 15,624 -0.02(-0.62%)
Sep 11, 2024 3.130 3.230 3.130 3.230 15,391 +0.01(+0.31%)
Sep 10, 2024 3.110 3.230 2.930 3.220 25,935 +0.14(+4.55%)
Sep 09, 2024 3.060 3.290 2.775 3.080 72,399 -0.02(-0.65%)
Sep 06, 2024 3.150 3.290 3.010 3.100 41,675 -0.04(-1.27%)
Sep 05, 2024 3.180 3.326 3.030 3.140 55,562 -0.06(-2.03%)
Sep 04, 2024 3.450 3.570 3.120 3.205 76,736 -0.29(-8.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.