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 )

5.360 +0.140 (+2.68%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Sep 29, 2023 6.760 7.130 6.760 7.020 72,796 +0.36(+5.41%)
Sep 28, 2023 6.250 6.930 6.250 6.660 70,633 +0.32(+5.05%)
Sep 27, 2023 6.350 6.367 6.220 6.340 58,918 -0.02(-0.31%)
Sep 26, 2023 6.480 6.480 6.250 6.360 56,818 -0.15(-2.30%)
Sep 25, 2023 6.420 6.680 6.340 6.510 27,342 +0.02(+0.31%)
Sep 22, 2023 6.430 6.770 6.300 6.490 73,397 +0.03(+0.46%)
Sep 21, 2023 6.500 6.735 6.210 6.460 99,184 -0.15(-2.27%)
Sep 20, 2023 6.530 6.690 6.340 6.610 74,261 +0.10(+1.54%)
Sep 19, 2023 6.690 6.780 6.310 6.510 74,165 -0.21(-3.12%)
Sep 18, 2023 6.810 6.990 6.520 6.720 119,183 -0.15(-2.18%)
Sep 15, 2023 6.710 6.900 6.610 6.870 123,310 +0.11(+1.63%)
Sep 14, 2023 6.490 6.850 6.440 6.760 74,761 +0.28(+4.32%)
Sep 13, 2023 6.230 6.760 6.230 6.480 64,163 +0.25(+4.01%)
Sep 12, 2023 6.270 6.500 6.100 6.230 108,259 -0.17(-2.66%)
Sep 11, 2023 5.940 6.570 5.940 6.400 87,439 +0.14(+2.24%)
Sep 08, 2023 6.180 6.450 6.000 6.260 296,517 +0.06(+0.97%)
Sep 07, 2023 6.450 6.700 5.780 6.200 397,539 -0.30(-4.62%)
Sep 06, 2023 7.430 7.430 6.380 6.500 296,961 -0.99(-13.22%)
Sep 05, 2023 7.530 7.739 7.410 7.490 29,456 -0.32(-4.10%)
Sep 01, 2023 8.000 8.000 7.750 7.810 39,909 -0.24(-2.98%)
Aug 31, 2023 7.930 8.150 7.850 8.050 48,780 -0.02(-0.25%)
Aug 30, 2023 7.990 8.070 7.770 8.070 37,583 -0.02(-0.25%)
Aug 29, 2023 7.870 8.100 7.839 8.090 46,455 +0.12(+1.51%)
Aug 28, 2023 8.060 8.270 7.646 7.970 31,630 -0.17(-2.09%)
Aug 25, 2023 8.100 8.140 7.720 8.140 68,773 +0.06(+0.74%)
Aug 24, 2023 7.770 8.170 7.670 8.080 86,504 -0.01(-0.12%)
Aug 23, 2023 8.200 8.400 7.862 8.090 34,379 -0.11(-1.34%)
Aug 22, 2023 7.620 8.200 7.580 8.200 38,683 +0.49(+6.36%)
Aug 21, 2023 7.620 8.130 7.510 7.710 56,786 +0.01(+0.13%)
Aug 18, 2023 8.000 8.000 7.550 7.700 62,583 -0.23(-2.90%)
Aug 17, 2023 8.350 8.430 7.850 7.930 54,238 -0.30(-3.65%)
Aug 16, 2023 8.190 8.570 8.020 8.230 42,074 -0.11(-1.32%)
Aug 15, 2023 8.190 8.500 7.800 8.340 26,270 +0.08(+0.97%)
Aug 14, 2023 7.770 8.400 7.770 8.260 29,571 +0.27(+3.38%)
Aug 11, 2023 7.750 8.000 7.750 7.990 44,733 +0.09(+1.14%)
Aug 10, 2023 8.450 8.450 7.900 7.900 32,525 -0.42(-5.05%)
Aug 09, 2023 8.820 8.820 8.160 8.320 32,142 -0.01(-0.12%)
Aug 08, 2023 8.500 8.600 8.260 8.330 33,277 -0.38(-4.36%)
Aug 07, 2023 8.700 8.896 8.200 8.710 58,911 -0.20(-2.24%)
Aug 04, 2023 8.500 9.000 8.300 8.910 43,434 -0.04(-0.45%)
Aug 03, 2023 8.860 8.950 8.260 8.950 32,524 +0.35(+4.07%)
Aug 02, 2023 8.938 9.096 8.580 8.600 13,610 -0.18(-2.05%)
Aug 01, 2023 9.010 9.123 8.780 8.780 39,025 -0.34(-3.73%)
Jul 31, 2023 9.060 9.120 8.727 9.120 31,172 +0.02(+0.22%)
Jul 28, 2023 8.640 9.450 8.520 9.100 76,843 +0.52(+6.06%)
Jul 27, 2023 8.750 9.090 8.510 8.580 41,511 -0.50(-5.51%)
Jul 26, 2023 8.800 9.080 8.520 9.080 83,822 +0.39(+4.49%)
Jul 25, 2023 8.890 9.090 8.568 8.690 50,905 -0.30(-3.34%)
Jul 24, 2023 8.710 9.060 8.650 8.990 78,786 +0.21(+2.39%)
Jul 21, 2023 8.680 8.810 8.580 8.780 32,233 +0.09(+1.04%)
Jul 20, 2023 8.710 8.828 8.590 8.690 16,869 +0.01(+0.12%)
Jul 19, 2023 8.750 8.980 8.600 8.680 17,976 -0.09(-1.03%)
Jul 18, 2023 8.720 8.900 8.700 8.770 24,281 +0.05(+0.57%)
Jul 17, 2023 8.820 8.990 8.720 8.720 28,868 +0.01(+0.11%)
Jul 14, 2023 8.740 8.960 8.660 8.710 24,510 -0.25(-2.79%)
Jul 13, 2023 8.890 8.990 8.440 8.960 79,983 +0.10(+1.13%)
Jul 12, 2023 8.990 9.080 8.850 8.860 29,923 -0.20(-2.21%)
Jul 11, 2023 8.910 9.150 8.890 9.060 17,571 -0.04(-0.44%)
Jul 10, 2023 9.030 9.220 8.870 9.100 31,882 +0.01(+0.11%)
Jul 07, 2023 9.075 9.190 8.760 9.090 28,706 +0.15(+1.68%)
Jul 06, 2023 9.180 9.180 8.640 8.940 69,727 -0.26(-2.83%)
Jul 05, 2023 9.340 9.530 9.030 9.200 22,266 -0.14(-1.50%)
Jul 03, 2023 9.110 9.400 8.865 9.340 21,895 +0.12(+1.30%)
Jun 30, 2023 9.040 9.510 8.960 9.220 65,268 +0.10(+1.10%)
Jun 29, 2023 9.180 9.200 9.050 9.120 32,495 -0.03(-0.33%)
Jun 28, 2023 8.970 9.240 8.900 9.150 66,006 +0.11(+1.22%)
Jun 27, 2023 8.830 9.040 8.695 9.040 31,553 +0.28(+3.20%)
Jun 26, 2023 8.800 8.980 8.610 8.760 66,281 -0.14(-1.57%)
Jun 23, 2023 9.010 9.010 8.790 8.900 37,129 -0.06(-0.67%)
Jun 22, 2023 8.950 9.157 8.910 8.960 45,744 -0.01(-0.11%)
Jun 21, 2023 8.860 9.000 8.860 8.970 87,330 -0.02(-0.22%)
Jun 20, 2023 8.970 9.118 8.940 8.990 111,840 -0.20(-2.18%)
Jun 16, 2023 8.920 9.550 8.920 9.190 66,265 +0.12(+1.32%)
Jun 15, 2023 9.060 9.510 9.025 9.070 175,580 -2.26(-19.95%)
May 08, 2023 11.80 11.80 11.26 11.33 62,587 -0.59(-4.95%)
May 05, 2023 11.49 12.23 11.40 11.92 90,261 +0.52(+4.56%)
May 04, 2023 11.28 11.50 11.24 11.40 49,890 -0.05(-0.44%)
May 03, 2023 11.00 11.62 11.00 11.45 71,536 +0.31(+2.78%)
May 02, 2023 11.09 11.19 10.95 11.14 48,826 +0.05(+0.45%)
May 01, 2023 10.88 11.15 10.78 11.09 82,725 +0.32(+3.02%)
Apr 28, 2023 10.79 10.92 10.68 10.77 21,036 +0.04(+0.42%)
Apr 27, 2023 10.65 10.79 10.65 10.72 19,733 -0.02(-0.19%)
Apr 26, 2023 10.86 10.86 10.61 10.74 34,897 -0.12(-1.10%)
Apr 25, 2023 10.76 11.00 10.65 10.86 34,276 +0.13(+1.21%)
Apr 24, 2023 10.63 10.92 10.61 10.73 71,728 -0.02(-0.19%)
Apr 21, 2023 10.65 10.76 10.61 10.75 43,643 +0.12(+1.18%)
Apr 20, 2023 10.66 10.72 10.60 10.62 54,455 -0.07(-0.70%)
Apr 19, 2023 10.60 10.98 10.60 10.70 52,748 +0.06(+0.56%)
Apr 18, 2023 10.73 10.82 10.59 10.64 40,565 +0.04(+0.38%)
Apr 17, 2023 10.66 10.70 10.50 10.60 50,017 -0.06(-0.56%)
Apr 14, 2023 10.91 10.99 10.65 10.66 17,669 -0.22(-2.02%)
Apr 13, 2023 10.70 11.00 10.69 10.88 39,643 +0.33(+3.13%)
Apr 12, 2023 10.60 10.98 10.50 10.55 45,767 -0.11(-1.03%)
Apr 11, 2023 10.64 10.80 10.60 10.66 41,230 +0.16(+1.52%)
Apr 10, 2023 10.60 10.94 10.45 10.50 52,483 -0.15(-1.41%)
Apr 06, 2023 10.58 10.93 10.27 10.65 89,209 +0.20(+1.91%)
Apr 05, 2023 10.82 10.82 10.17 10.45 70,810 -0.41(-3.78%)
Apr 04, 2023 10.97 11.08 10.85 10.86 36,239 -0.22(-1.99%)
Apr 03, 2023 11.00 11.11 10.60 11.08 102,619 +0.01(+0.09%)
Mar 31, 2023 10.80 11.12 10.57 11.07 62,979 +0.26(+2.41%)
Mar 30, 2023 10.80 11.50 10.17 10.81 165,498 -0.32(-2.88%)
Mar 29, 2023 11.53 11.53 11.08 11.13 34,139 -0.09(-0.80%)
Mar 28, 2023 11.32 11.44 11.20 11.22 10,748 -0.09(-0.80%)
Mar 27, 2023 11.24 11.70 11.16 11.31 17,971 +0.07(+0.62%)
Mar 24, 2023 11.03 11.28 10.91 11.24 25,128 +0.21(+1.90%)
Mar 23, 2023 11.15 11.15 10.85 11.03 51,627 -0.04(-0.36%)
Mar 22, 2023 11.38 11.60 11.02 11.07 52,655 -0.16(-1.42%)
Mar 21, 2023 10.82 11.26 10.81 11.23 33,418 +0.43(+3.98%)
Mar 20, 2023 10.69 11.10 10.65 10.80 64,650 -0.03(-0.28%)
Mar 17, 2023 11.07 11.12 10.65 10.83 94,911 -0.32(-2.87%)
Mar 16, 2023 11.19 11.30 10.80 11.15 73,443 -0.05(-0.45%)
Mar 15, 2023 11.65 11.65 11.00 11.20 101,865 -0.53(-4.52%)
Mar 14, 2023 11.81 12.02 11.67 11.73 36,575 -0.02(-0.17%)
Mar 13, 2023 11.92 12.31 11.32 11.75 53,729 -0.20(-1.67%)
Mar 10, 2023 12.40 12.40 11.57 11.95 138,539 -0.38(-3.08%)
Mar 09, 2023 12.50 12.50 12.21 12.33 64,513 -0.14(-1.12%)
Mar 08, 2023 12.51 12.51 12.35 12.47 25,325 +0.07(+0.56%)
Mar 07, 2023 12.33 12.50 12.27 12.40 28,729 -0.01(-0.08%)
Mar 06, 2023 12.65 12.65 12.36 12.41 65,782 -0.07(-0.60%)
Mar 03, 2023 12.40 12.50 12.30 12.48 37,613 +0.09(+0.77%)
Mar 02, 2023 12.33 12.39 12.18 12.39 51,062 +0.09(+0.73%)
Mar 01, 2023 12.15 12.34 11.96 12.30 63,769 +0.53(+4.50%)
Feb 28, 2023 11.86 12.09 11.70 11.77 48,017 -0.20(-1.67%)
Feb 27, 2023 12.03 12.26 11.84 11.97 35,828 -0.08(-0.66%)
Feb 24, 2023 11.95 12.05 11.71 12.05 28,662 +0.09(+0.75%)
Feb 23, 2023 11.80 12.03 11.78 11.96 33,285 +0.27(+2.31%)
Feb 22, 2023 11.53 12.00 11.21 11.69 64,250 +0.10(+0.86%)
Feb 21, 2023 11.58 11.72 11.44 11.59 28,496 -0.08(-0.69%)
Feb 17, 2023 11.47 11.68 11.31 11.67 21,627 +0.23(+2.01%)
Feb 16, 2023 11.51 11.58 11.35 11.44 36,353 +0.03(+0.26%)
Feb 15, 2023 11.36 11.50 11.17 11.41 74,664 +0.20(+1.78%)
Feb 14, 2023 11.09 11.24 11.04 11.21 88,117 +0.12(+1.08%)
Feb 13, 2023 11.10 11.32 11.05 11.09 29,486 -0.01(-0.09%)
Feb 10, 2023 10.89 11.13 10.89 11.10 27,500 +0.17(+1.56%)
Feb 09, 2023 11.13 11.22 10.80 10.93 62,909 -0.09(-0.82%)
Feb 08, 2023 11.23 11.25 10.89 11.02 31,231 -0.16(-1.43%)
Feb 07, 2023 10.95 11.42 10.76 11.18 72,006 +0.41(+3.81%)
Feb 06, 2023 10.95 10.95 10.75 10.77 20,921 -0.11(-1.01%)
Feb 03, 2023 10.79 11.11 10.70 10.88 27,621 +0.12(+1.12%)
Feb 02, 2023 10.65 10.98 10.61 10.76 55,754 +0.11(+1.03%)
Feb 01, 2023 10.95 11.07 10.62 10.65 36,742 -0.35(-3.18%)
Jan 31, 2023 10.90 11.28 10.75 11.00 60,314 +0.20(+1.85%)
Jan 30, 2023 10.85 10.88 10.74 10.80 15,035 +0.00(+0.00%)
Jan 27, 2023 10.78 10.89 10.71 10.80 33,800 +0.01(+0.09%)
Jan 26, 2023 10.87 10.87 10.70 10.79 18,428 +0.01(+0.09%)
Jan 25, 2023 10.90 10.90 10.71 10.78 33,741 +0.03(+0.28%)
Jan 24, 2023 10.63 10.87 10.63 10.75 35,978 +0.00(+0.00%)
Jan 23, 2023 10.74 11.21 10.57 10.75 46,755 -0.08(-0.74%)
Jan 20, 2023 10.80 11.16 10.65 10.83 67,918 +0.03(+0.28%)
Jan 19, 2023 10.98 11.11 10.68 10.80 38,364 -0.17(-1.55%)
Jan 18, 2023 11.22 11.50 10.97 10.97 73,474 -0.19(-1.70%)
Jan 17, 2023 11.10 11.38 10.85 11.16 56,105 +0.18(+1.64%)
Jan 13, 2023 11.04 11.22 10.92 10.98 26,692 -0.15(-1.35%)
Jan 12, 2023 10.89 11.36 10.57 11.13 58,265 +0.13(+1.18%)
Jan 11, 2023 11.35 11.74 10.90 11.00 93,843 -0.47(-4.10%)
Jan 10, 2023 11.43 11.60 11.23 11.47 42,362 +0.14(+1.24%)
Jan 09, 2023 11.64 11.66 11.20 11.33 76,400 -0.34(-2.91%)
Jan 06, 2023 11.10 11.87 11.00 11.67 104,914 +0.68(+6.19%)
Jan 05, 2023 11.32 11.38 10.60 10.99 165,679 +0.50(+4.77%)
Jan 04, 2023 10.39 10.70 10.33 10.49 32,551 +0.05(+0.48%)
Jan 03, 2023 10.88 10.88 10.30 10.44 36,836 -0.22(-2.06%)
Dec 30, 2022 10.57 10.75 10.36 10.66 30,916 -0.03(-0.28%)
Dec 29, 2022 10.37 10.80 10.31 10.69 34,988 +0.33(+3.19%)
Dec 28, 2022 10.45 10.48 10.22 10.36 22,673 -0.06(-0.58%)
Dec 27, 2022 10.39 10.75 10.39 10.42 35,396 -0.07(-0.67%)
Dec 23, 2022 10.55 10.58 10.30 10.49 39,788 -0.02(-0.19%)
Dec 22, 2022 10.17 10.56 10.11 10.51 65,214 +0.21(+2.04%)
Dec 21, 2022 10.26 10.49 10.12 10.30 43,894 -0.02(-0.19%)
Dec 20, 2022 10.21 10.45 10.13 10.32 282,662 +0.02(+0.19%)
Dec 19, 2022 9.740 10.45 9.557 10.30 212,860 +0.46(+4.67%)
Dec 16, 2022 10.31 10.61 9.810 9.840 329,091 -0.70(-6.64%)
Dec 15, 2022 10.37 10.75 10.31 10.54 69,472 -0.05(-0.47%)
Dec 14, 2022 10.83 10.96 10.58 10.59 178,725 -0.37(-3.38%)
Dec 13, 2022 11.06 11.22 10.86 10.96 39,178 -0.12(-1.08%)
Dec 12, 2022 10.95 11.31 10.76 11.08 92,722 -0.02(-0.18%)
Dec 09, 2022 10.73 11.40 10.73 11.10 77,644 +0.22(+2.02%)
Dec 08, 2022 10.75 11.09 10.45 10.88 125,526 +0.04(+0.37%)
Dec 07, 2022 10.73 11.10 10.73 10.84 76,839 -0.08(-0.73%)
Dec 06, 2022 11.02 11.21 10.65 10.92 125,429 -0.09(-0.82%)
Dec 05, 2022 11.35 11.35 10.98 11.01 95,337 -0.34(-3.00%)
Dec 02, 2022 11.11 11.48 11.11 11.35 45,915 +0.00(+0.00%)
Dec 01, 2022 11.25 11.53 11.23 11.35 111,053 +0.03(+0.27%)
Nov 30, 2022 11.25 11.47 11.05 11.32 117,267 +0.07(+0.62%)
Nov 29, 2022 10.54 11.29 10.41 11.25 177,383 +0.60(+5.63%)
Nov 28, 2022 10.66 10.77 10.45 10.65 83,461 -0.09(-0.84%)
Nov 25, 2022 10.68 10.79 10.68 10.74 24,431 -0.04(-0.37%)
Nov 23, 2022 10.65 10.82 10.52 10.78 75,610 +0.17(+1.60%)
Nov 22, 2022 10.50 10.65 10.35 10.61 83,562 +0.16(+1.53%)
Nov 21, 2022 10.00 10.52 9.950 10.45 130,004 +0.50(+5.03%)
Nov 18, 2022 10.25 10.45 9.920 9.950 88,664 -0.39(-3.77%)
Nov 17, 2022 10.05 10.54 9.930 10.34 198,769 +0.40(+4.02%)
Nov 16, 2022 10.05 10.20 9.850 9.940 138,248 -0.20(-1.97%)
Nov 15, 2022 10.15 10.20 9.990 10.14 138,367 +0.08(+0.80%)
Nov 14, 2022 10.03 10.25 9.900 10.06 36,256 -0.08(-0.79%)
Nov 11, 2022 10.07 10.32 9.990 10.14 74,243 -0.05(-0.54%)
Nov 10, 2022 10.27 10.30 9.890 10.20 167,833 +0.02(+0.15%)
Nov 09, 2022 10.26 10.30 10.02 10.18 70,797 -0.14(-1.36%)
Nov 08, 2022 10.36 10.36 10.11 10.32 46,523 +0.01(+0.10%)
Nov 07, 2022 9.840 10.40 9.840 10.31 101,188 +0.16(+1.58%)
Nov 04, 2022 10.24 10.60 9.920 10.15 116,744 -0.18(-1.74%)
Nov 03, 2022 10.30 10.50 10.02 10.33 187,741 +0.06(+0.58%)
Nov 02, 2022 10.00 10.57 9.600 10.27 361,496 +0.84(+8.91%)
Nov 01, 2022 9.500 9.710 9.240 9.430 133,018 -0.05(-0.53%)
Oct 31, 2022 9.220 9.520 9.140 9.480 103,057 +0.30(+3.27%)
Oct 28, 2022 9.260 9.270 9.120 9.180 42,926 -0.02(-0.22%)
Oct 27, 2022 8.940 9.340 8.860 9.200 104,258 +0.27(+3.02%)
Oct 26, 2022 8.650 8.970 8.586 8.930 44,245 +0.28(+3.24%)
Oct 25, 2022 8.600 8.750 8.510 8.650 31,215 +0.09(+1.05%)
Oct 24, 2022 8.390 8.590 8.315 8.560 48,282 +0.16(+1.87%)
Oct 21, 2022 8.270 8.413 8.270 8.403 28,164 +0.09(+1.12%)
Oct 20, 2022 8.370 8.475 8.280 8.310 50,489 -0.01(-0.12%)
Oct 19, 2022 8.290 8.450 8.290 8.320 38,064 +0.07(+0.85%)
Oct 18, 2022 8.120 8.305 8.120 8.250 45,171 +0.08(+0.98%)
Oct 17, 2022 8.100 8.250 8.070 8.170 51,086 +0.08(+0.99%)
Oct 14, 2022 8.080 8.230 8.054 8.090 38,494 -0.01(-0.12%)
Oct 13, 2022 8.010 8.140 8.000 8.100 58,347 +0.09(+1.12%)
Oct 12, 2022 7.970 8.136 7.780 8.010 61,225 -0.05(-0.68%)
Oct 11, 2022 8.070 8.161 7.850 8.065 38,726 -0.03(-0.37%)
Oct 10, 2022 8.050 8.200 8.050 8.095 20,786 +0.04(+0.51%)
Oct 07, 2022 8.070 8.120 8.000 8.054 74,831 -0.02(-0.20%)
Oct 06, 2022 8.030 8.165 7.890 8.070 50,660 +0.06(+0.75%)
Oct 05, 2022 8.120 8.430 7.940 8.010 22,955 -0.11(-1.35%)
Oct 04, 2022 8.100 8.366 8.055 8.120 66,897 +0.02(+0.25%)
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.