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 )

6.710 -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2005 3.690 3.690 3.440 3.560 9,827 +0.11(+3.19%)
Sep 29, 2005 3.340 3.620 3.200 3.450 22,605 +0.08(+2.37%)
Sep 28, 2005 3.550 3.700 3.180 3.370 19,134 -0.23(-6.39%)
Sep 27, 2005 3.610 3.610 3.420 3.600 4,800 +0.01(+0.28%)
Sep 26, 2005 3.450 3.640 3.370 3.590 4,844 -0.02(-0.55%)
Sep 23, 2005 3.610 3.660 3.520 3.610 3,285 -0.03(-0.82%)
Sep 22, 2005 3.640 3.700 3.520 3.640 7,200 +0.02(+0.55%)
Sep 21, 2005 3.610 3.710 3.520 3.620 5,400 +0.09(+2.55%)
Sep 20, 2005 3.650 3.730 3.530 3.530 6,000 -0.21(-5.61%)
Sep 19, 2005 3.740 3.770 3.540 3.740 28,310 +0.19(+5.35%)
Sep 16, 2005 3.570 3.750 3.540 3.550 8,556 -0.12(-3.27%)
Sep 15, 2005 3.740 3.740 3.530 3.670 4,400 -0.00(-0.05%)
Sep 14, 2005 3.680 3.680 3.650 3.672 6,400 -0.03(-0.76%)
Sep 13, 2005 3.860 3.890 3.680 3.700 4,500 -0.15(-3.90%)
Sep 12, 2005 3.730 3.980 3.700 3.850 7,200 +0.03(+0.79%)
Sep 09, 2005 3.750 3.940 3.750 3.820 5,583 +0.02(+0.53%)
Sep 08, 2005 3.900 3.900 3.800 3.800 3,100 -0.20(-5.00%)
Sep 07, 2005 3.990 4.050 3.920 4.000 9,683 -0.10(-2.44%)
Sep 06, 2005 4.000 4.100 3.890 4.100 12,220 +0.15(+3.80%)
Sep 02, 2005 3.780 3.950 3.720 3.950 3,000 +0.15(+3.95%)
Sep 01, 2005 3.810 3.970 3.750 3.800 9,609 +0.04(+1.06%)
Aug 31, 2005 3.930 3.930 3.750 3.760 4,691 -0.03(-0.79%)
Aug 30, 2005 3.810 3.940 3.770 3.790 23,116 -0.06(-1.56%)
Aug 29, 2005 3.900 4.110 3.850 3.850 2,300 +0.02(+0.42%)
Aug 26, 2005 3.900 3.900 3.834 3.834 1,400 +0.03(+0.89%)
Aug 25, 2005 3.830 3.950 3.800 3.800 7,260 +0.00(+0.00%)
Aug 24, 2005 3.850 3.970 3.750 3.800 16,030 -0.05(-1.30%)
Aug 23, 2005 3.910 4.040 3.850 3.850 5,810 +0.00(+0.00%)
Aug 22, 2005 3.920 4.080 3.840 3.850 9,400 -0.16(-3.99%)
Aug 19, 2005 4.010 4.010 4.000 4.010 401 -0.06(-1.47%)
Aug 18, 2005 4.080 4.190 3.950 4.070 5,100 +0.11(+2.78%)
Aug 17, 2005 3.950 4.150 3.950 3.960 5,050 -0.08(-1.98%)
Aug 16, 2005 3.850 4.190 3.800 4.040 41,700 +0.22(+5.76%)
Aug 15, 2005 3.800 3.830 3.800 3.820 16,000 -0.16(-4.02%)
Aug 12, 2005 3.900 4.000 3.900 3.980 1,100 -0.01(-0.25%)
Aug 11, 2005 3.820 3.990 3.780 3.990 8,000 +0.18(+4.72%)
Aug 10, 2005 3.800 4.000 3.790 3.810 25,459 +0.06(+1.60%)
Aug 09, 2005 3.700 3.980 3.650 3.750 7,064 +0.05(+1.35%)
Aug 08, 2005 3.800 3.970 3.700 3.700 18,200 -0.11(-2.89%)
Aug 05, 2005 3.850 4.190 3.800 3.810 6,990 -0.22(-5.46%)
Aug 04, 2005 3.820 4.150 3.820 4.030 5,100 +0.23(+6.05%)
Aug 03, 2005 3.810 3.980 3.790 3.800 16,650 -0.04(-1.04%)
Aug 02, 2005 3.810 3.930 3.800 3.840 7,175 -0.01(-0.26%)
Aug 01, 2005 3.960 3.960 3.750 3.850 4,360 -0.13(-3.27%)
Jul 29, 2005 4.000 4.000 3.980 3.980 2,100 -0.03(-0.75%)
Jul 28, 2005 4.172 4.250 4.010 4.010 2,945 -0.24(-5.65%)
Jul 27, 2005 4.000 4.250 4.000 4.250 1,800 +0.17(+4.17%)
Jul 26, 2005 4.080 4.080 4.000 4.080 6,115 -0.05(-1.21%)
Jul 25, 2005 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 22, 2005 4.080 4.130 4.080 4.130 250 -0.07(-1.67%)
Jul 21, 2005 4.051 4.270 4.051 4.200 21,155 +0.23(+5.79%)
Jul 20, 2005 4.004 4.004 3.970 3.970 3,050 -0.14(-3.41%)
Jul 19, 2005 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Jul 18, 2005 4.110 4.110 4.030 4.110 1,800 -0.04(-0.96%)
Jul 15, 2005 4.110 4.150 4.110 4.150 1,166 +0.00(+0.00%)
Jul 14, 2005 4.000 4.200 3.840 4.150 8,714 -0.05(-1.19%)
Jul 13, 2005 3.980 4.200 3.932 4.200 11,136 +0.35(+9.09%)
Jul 12, 2005 3.661 3.850 3.650 3.850 11,506 +0.19(+5.19%)
Jul 11, 2005 3.500 3.670 3.500 3.660 7,407 +0.07(+1.95%)
Jul 08, 2005 3.650 3.690 3.550 3.590 8,800 -0.09(-2.45%)
Jul 07, 2005 3.660 3.680 3.660 3.680 3,000 +0.02(+0.55%)
Jul 06, 2005 3.660 3.670 3.650 3.660 16,300 +0.00(+0.00%)
Jul 05, 2005 3.680 3.720 3.660 3.660 13,100 +0.01(+0.27%)
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.