Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.250 +0.030 (+0.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 5.250 5.360 5.210 5.250 16,050 +0.03(+0.57%)
Jun 06, 2024 5.200 5.250 5.010 5.220 25,412 -0.03(-0.57%)
Jun 05, 2024 5.410 5.450 5.140 5.250 43,308 -0.24(-4.37%)
Jun 04, 2024 5.310 5.500 5.310 5.490 11,951 +0.10(+1.86%)
Jun 03, 2024 5.800 5.945 5.250 5.390 169,497 -0.56(-9.41%)
May 31, 2024 5.870 6.010 5.624 5.950 21,672 +0.18(+3.12%)
May 30, 2024 5.760 5.900 5.550 5.770 32,854 -0.10(-1.70%)
May 29, 2024 5.890 5.930 5.470 5.870 64,671 +0.02(+0.34%)
May 28, 2024 6.040 6.140 5.740 5.850 40,866 -0.27(-4.41%)
May 24, 2024 6.030 6.140 6.000 6.120 10,630 +0.21(+3.55%)
May 23, 2024 6.000 6.220 5.910 5.910 18,089 -0.11(-1.83%)
May 22, 2024 5.930 6.285 5.930 6.020 36,669 +0.01(+0.17%)
May 21, 2024 6.280 6.580 5.860 6.010 132,820 -0.22(-3.53%)
May 20, 2024 6.640 6.699 6.230 6.230 62,064 -0.48(-7.15%)
May 17, 2024 6.905 6.905 6.660 6.710 22,098 -0.18(-2.61%)
May 16, 2024 6.940 7.000 6.800 6.890 37,685 +0.01(+0.15%)
May 15, 2024 6.980 7.080 6.820 6.880 38,020 -0.01(-0.15%)
May 14, 2024 7.060 7.100 6.660 6.890 61,683 -0.21(-2.96%)
May 13, 2024 7.000 7.110 6.900 7.100 9,224 +0.00(+0.00%)
May 10, 2024 7.080 7.140 7.000 7.100 43,556 +0.03(+0.42%)
May 09, 2024 7.140 7.300 7.032 7.070 21,772 -0.03(-0.42%)
May 08, 2024 7.140 7.190 7.000 7.100 10,018 +0.00(+0.00%)
May 07, 2024 7.050 7.150 7.030 7.100 10,996 +0.02(+0.28%)
May 06, 2024 7.130 7.360 7.070 7.080 28,188 -0.06(-0.84%)
May 03, 2024 7.220 7.350 7.140 7.140 30,482 -0.20(-2.72%)
May 02, 2024 7.060 7.400 7.060 7.340 6,335 +0.24(+3.38%)
May 01, 2024 7.180 7.270 6.980 7.100 27,158 +0.06(+0.85%)
Apr 30, 2024 7.150 7.263 7.040 7.040 8,852 -0.22(-3.03%)
Apr 29, 2024 7.193 7.360 7.030 7.260 31,597 -0.02(-0.27%)
Apr 26, 2024 7.100 7.340 6.990 7.280 63,516 -0.12(-1.62%)
Apr 25, 2024 6.900 7.400 6.850 7.400 48,524 +0.56(+8.19%)
Apr 24, 2024 7.081 7.081 6.810 6.840 46,607 -0.25(-3.53%)
Apr 23, 2024 7.000 7.278 7.000 7.090 18,010 -0.06(-0.84%)
Apr 22, 2024 7.350 7.370 7.100 7.150 22,742 -0.11(-1.52%)
Apr 19, 2024 7.020 7.380 7.020 7.260 6,701 +0.13(+1.82%)
Apr 18, 2024 7.450 7.730 7.070 7.130 68,828 -0.23(-3.13%)
Apr 17, 2024 7.440 7.470 7.320 7.360 12,620 +0.06(+0.82%)
Apr 16, 2024 7.300 7.480 7.300 7.300 24,266 -0.13(-1.75%)
Apr 15, 2024 7.500 7.560 7.430 7.430 25,787 -0.14(-1.85%)
Apr 12, 2024 7.810 7.880 7.500 7.570 37,785 -0.27(-3.44%)
Apr 11, 2024 8.200 8.300 7.740 7.840 34,840 -0.43(-5.20%)
Apr 10, 2024 8.490 8.500 8.240 8.270 19,344 -0.23(-2.71%)
Apr 09, 2024 8.240 8.500 8.240 8.500 35,371 +0.16(+1.92%)
Apr 08, 2024 8.050 8.440 7.940 8.340 101,912 +0.19(+2.33%)
Apr 05, 2024 7.940 8.250 7.850 8.150 62,669 +0.23(+2.90%)
Apr 04, 2024 7.760 7.920 7.760 7.920 28,551 +0.15(+1.93%)
Apr 03, 2024 7.570 7.840 7.550 7.770 41,206 +0.20(+2.64%)
Apr 02, 2024 7.510 7.650 7.450 7.570 32,585 +0.01(+0.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.