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

$ 4.54   -0.07 (-1.52%) Volume: 54.47k 4:00 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 4.56 4.6785 4.51 4.54 54.47k -0.07 -1.52% 4.54 249.97k 228
12/12/19 4.53 4.76 4.45 4.61 84.46k 0.01 0.22% 4.61 384.89k 516
12/11/19 4.63 4.64 4.40 4.60 203.96k -0.03 -0.65% 4.60 922.76k 741
12/10/19 4.62 4.74 4.56 4.63 126.09k -0.15 -3.14% 4.63 582.82k 312
12/09/19 4.78 4.8422 4.71 4.78 41.15k -0.05 -1.04% 4.78 196.24k 164
12/06/19 4.75 4.89 4.61 4.83 117.83k 0.04 0.84% 4.83 559.97k 431
12/05/19 5.13 5.15 4.77 4.79 258.72k -0.41 -7.88% 4.79 1.28m 975
12/04/19 5.17 5.36 5.13 5.20 156.45k -0.18 -3.35% 5.20 823.27k 461
12/03/19 5.25 5.39 5.10 5.38 237.72k 0.12 2.28% 5.38 1.25m 768
12/02/19 5.03 5.30 4.95 5.26 395.43k 0.20 3.95% 5.26 2.06m 825
11/29/19 5.08 5.13 4.95 5.06 109.21k 0.00 0.00% 5.06 555.08k 479
11/27/19 4.95 5.19 4.92 5.06 210.67k 0.16 3.27% 5.06 1.06m 522
11/26/19 4.69 4.99 4.69 4.90 264.51k 0.16 3.38% 4.90 1.29m 1,092
11/25/19 4.69 4.94 4.69 4.74 115.78k -0.08 -1.66% 4.74 555.5k 577
11/22/19 4.56 4.86 4.52 4.82 86.53k 0.20 4.33% 4.82 411.82k 590
11/21/19 4.69 4.7292 4.33 4.62 138.92k -0.08 -1.70% 4.62 626.7k 568
11/20/19 4.83 4.85 4.57 4.70 136.37k -0.16 -3.29% 4.70 636.55k 620
11/19/19 4.83 5.00 4.80 4.86 180.64k -0.08 -1.62% 4.86 882.78k 579
11/18/19 4.85 5.05 4.70 4.94 259.43k 0.10 2.07% 4.94 1.29m 805
11/15/19 4.65 4.965 4.65 4.84 221.4k 0.22 4.76% 4.84 1.08m 745
11/14/19 4.54 4.79 4.15 4.62 315.67k -0.18 -3.75% 4.62 1.42m 1,058