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 )

2.870 -0.050 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024 3.620 3.770 3.390 3.490 101,252 -0.13(-3.59%)
Aug 30, 2024 3.240 3.620 3.240 3.620 67,905 +0.36(+11.04%)
Aug 29, 2024 3.140 3.260 3.030 3.260 86,601 +0.27(+9.03%)
Aug 28, 2024 3.000 3.410 2.790 2.990 546,784 +0.12(+4.18%)
Aug 27, 2024 3.130 3.217 2.710 2.870 353,543 -0.25(-8.01%)
Aug 26, 2024 4.010 4.220 3.100 3.120 525,113 -0.93(-22.96%)
Aug 23, 2024 4.150 4.190 4.050 4.050 66,968 -0.13(-3.11%)
Aug 22, 2024 4.150 4.330 4.150 4.180 46,574 -0.02(-0.48%)
Aug 21, 2024 4.220 4.240 4.191 4.200 36,362 -0.01(-0.24%)
Aug 20, 2024 4.180 4.400 4.160 4.210 55,494 +0.01(+0.29%)
Aug 19, 2024 4.260 4.310 4.190 4.198 71,410 -0.11(-2.60%)
Aug 16, 2024 4.200 4.420 4.200 4.310 36,931 +0.11(+2.62%)
Aug 15, 2024 4.140 4.200 4.140 4.200 19,516 +0.02(+0.48%)
Aug 14, 2024 4.162 4.195 4.129 4.180 17,076 -0.01(-0.24%)
Aug 13, 2024 4.270 4.300 4.130 4.190 63,252 +0.01(+0.24%)
Aug 12, 2024 4.280 4.290 4.157 4.180 46,310 -0.22(-5.00%)
Aug 09, 2024 4.770 4.850 4.235 4.400 87,090 -0.40(-8.33%)
Aug 08, 2024 4.890 4.890 4.690 4.800 16,519 -0.08(-1.64%)
Aug 07, 2024 4.700 4.925 4.700 4.880 17,684 +0.04(+0.83%)
Aug 06, 2024 4.645 4.900 4.600 4.840 8,321 +0.22(+4.76%)
Aug 05, 2024 4.650 4.730 4.523 4.620 19,435 -0.14(-2.94%)
Aug 02, 2024 4.800 4.881 4.710 4.760 5,847 -0.12(-2.46%)
Aug 01, 2024 4.920 4.920 4.730 4.880 3,448 -0.00(-0.10%)
Jul 31, 2024 4.880 4.950 4.880 4.885 13,738 -0.00(-0.10%)
Jul 30, 2024 4.837 4.890 4.770 4.890 1,674 +0.06(+1.24%)
Jul 29, 2024 4.660 4.880 4.660 4.830 13,335 +0.18(+3.87%)
Jul 26, 2024 4.630 4.715 4.620 4.650 23,633 -0.03(-0.64%)
Jul 25, 2024 4.730 4.730 4.630 4.680 9,931 -0.09(-1.89%)
Jul 24, 2024 4.770 4.860 4.650 4.770 10,501 +0.15(+3.25%)
Jul 23, 2024 4.970 4.970 4.500 4.620 104,032 -0.35(-7.04%)
Jul 22, 2024 4.900 5.150 4.900 4.970 24,296 -0.13(-2.55%)
Jul 19, 2024 4.960 5.170 4.960 5.100 6,655 +0.14(+2.82%)
Jul 18, 2024 5.120 5.120 4.960 4.960 11,629 -0.20(-3.88%)
Jul 17, 2024 5.200 5.270 4.980 5.160 19,685 -0.04(-0.67%)
Jul 16, 2024 5.108 5.258 5.000 5.195 29,388 +0.21(+4.21%)
Jul 15, 2024 4.940 5.112 4.940 4.985 31,128 +0.04(+0.81%)
Jul 12, 2024 4.900 5.000 4.880 4.945 33,324 +0.00(+0.10%)
Jul 11, 2024 4.950 5.100 4.920 4.940 23,289 -0.07(-1.40%)
Jul 10, 2024 5.020 5.130 4.840 5.010 73,485 -0.08(-1.57%)
Jul 09, 2024 5.030 5.130 5.020 5.090 7,156 +0.02(+0.39%)
Jul 08, 2024 5.120 5.120 4.981 5.070 20,872 -0.08(-1.55%)
Jul 05, 2024 5.180 5.180 5.070 5.150 11,940 -0.03(-0.58%)
Jul 03, 2024 5.280 5.281 5.150 5.180 4,249 -0.12(-2.26%)
Jul 02, 2024 5.200 5.300 5.200 5.300 8,975 +0.08(+1.53%)
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.