Historical Data for EDAP TMS S.A. (EDAP)

$ 3.01   0.03 (+1.01%) Volume: 29.3k 4:00 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 3.0496 3.18 2.96 3.01 29.3k 0.03 1.01% 3.01 88.79k 127
08/15/19 3.03 3.205 2.9517 2.98 66.61k -0.05 -1.65% 2.98 204.22k 247
08/14/19 3.12 3.25 3.03 3.03 97.77k -0.12 -3.81% 3.03 302.61k 212
08/13/19 3.09 3.30 3.09 3.15 60.91k 0.01 0.32% 3.15 193.72k 361
08/12/19 3.20 3.24 3.0277 3.14 62.41k -0.06 -1.88% 3.14 196.41k 221
08/09/19 3.16 3.29 3.07 3.20 72.93k 0.08 2.56% 3.20 232.37k 277
08/08/19 3.04 3.13 3.03 3.12 64.24k 0.07 2.30% 3.12 198.38k 242
08/07/19 3.15 3.1806 2.9907 3.05 50.56k -0.07 -2.24% 3.05 155.85k 281
08/06/19 3.00 3.18 2.89 3.12 202.92k 0.12 4.00% 3.12 620.58k 364
08/05/19 3.03 3.06 2.92 3.00 95.39k -0.05 -1.64% 3.00 284.24k 310
08/02/19 3.13 3.13 2.97 3.05 34.67k -0.05 -1.61% 3.05 105.01k 159
08/01/19 3.18 3.23 2.97 3.10 65.56k -0.12 -3.73% 3.10 203.86k 206
07/31/19 3.26 3.3437 3.10 3.22 70.98k -0.05 -1.53% 3.22 226.89k 279
07/30/19 3.49 3.49 3.1486 3.27 115.3k -0.05 -1.51% 3.27 380.03k 350
07/29/19 3.31 3.35 3.0735 3.32 220.05k 0.22 7.10% 3.32 713.1k 737
07/26/19 3.07 3.2785 2.96 3.10 450.53k -0.18 -5.49% 3.10 1.4m 1,237
07/25/19 3.04 3.45 3.02 3.28 3.96m 0.68 26.15% 3.28 12.81m 10,893
07/24/19 2.6447 2.70 2.59 2.60 9.99k -0.08 -2.99% 2.60 26.46k 38
07/23/19 2.61 2.72 2.61 2.68 54.44k 0.01 0.37% 2.68 146.13k 123
07/22/19 2.58 2.71 2.55 2.67 45.94k 0.07 2.69% 2.67 119.07k 118
07/19/19 2.69 2.70 2.59 2.60 61.81k -0.11 -4.06% 2.60 161.76k 154
07/18/19 2.70 2.71 2.70 2.71 19.79k 0.05 1.88% 2.71 53.45k 59