Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 28, 2024 7.100 7.350 7.080 7.350 58,411 +0.25(+3.52%)
Mar 27, 2024 7.110 7.188 6.810 7.100 182,138 -0.20(-2.74%)
Mar 26, 2024 7.290 7.380 7.250 7.300 22,202 -0.10(-1.35%)
Mar 25, 2024 7.430 7.548 7.350 7.400 53,574 -0.00(-0.07%)
Mar 22, 2024 7.370 7.440 7.340 7.405 12,010 +0.00(+0.07%)
Mar 21, 2024 7.550 7.580 7.390 7.400 11,921 -0.14(-1.86%)
Mar 20, 2024 7.570 7.640 7.388 7.540 24,375 -0.01(-0.13%)
Mar 19, 2024 7.240 7.550 7.240 7.550 38,227 +0.29(+3.99%)
Mar 18, 2024 7.450 7.570 7.240 7.260 8,829 -0.24(-3.20%)
Mar 15, 2024 7.310 7.730 7.300 7.500 16,819 +0.13(+1.76%)
Mar 14, 2024 7.500 7.500 7.283 7.370 32,374 -0.16(-2.17%)
Mar 13, 2024 7.302 7.650 7.302 7.534 31,741 +0.09(+1.26%)
Mar 12, 2024 7.300 7.500 7.220 7.440 11,261 +0.05(+0.68%)
Mar 11, 2024 7.380 7.490 7.280 7.390 19,631 -0.11(-1.47%)
Mar 08, 2024 7.530 7.650 7.500 7.500 23,661 -0.02(-0.27%)
Mar 07, 2024 7.530 7.610 7.250 7.520 39,660 -0.11(-1.44%)
Mar 06, 2024 7.840 7.970 7.624 7.630 51,886 -0.15(-1.93%)
Mar 05, 2024 7.010 7.949 7.010 7.780 99,693 +0.18(+2.37%)
Mar 04, 2024 7.600 7.690 7.000 7.600 157,390 +0.80(+11.76%)
Mar 01, 2024 6.510 6.950 6.322 6.800 75,572 +0.48(+7.59%)
Feb 29, 2024 6.060 6.500 5.995 6.320 121,449 +0.56(+9.72%)
Feb 28, 2024 5.560 6.000 5.540 5.760 9,529 -0.17(-2.87%)
Feb 27, 2024 5.770 6.000 5.770 5.930 2,682 +0.05(+0.85%)
Feb 26, 2024 5.530 5.990 5.500 5.880 19,578 -0.13(-2.16%)
Feb 23, 2024 5.940 6.060 5.910 6.010 15,838 -0.04(-0.58%)
Feb 22, 2024 6.000 6.112 5.815 6.045 85,597 -0.04(-0.74%)
Feb 21, 2024 5.790 6.190 5.684 6.090 15,093 +0.30(+5.18%)
Feb 20, 2024 5.910 6.139 5.630 5.790 37,921 -0.29(-4.77%)
Feb 16, 2024 6.040 6.185 6.040 6.080 12,937 -0.07(-1.14%)
Feb 15, 2024 6.090 6.290 6.010 6.150 17,911 +0.06(+0.99%)
Feb 14, 2024 6.300 6.300 6.010 6.090 35,677 -0.03(-0.49%)
Feb 13, 2024 5.960 6.330 5.960 6.120 13,113 -0.05(-0.83%)
Feb 12, 2024 6.250 6.345 6.054 6.171 9,172 -0.10(-1.57%)
Feb 09, 2024 6.340 6.480 6.150 6.270 11,855 -0.13(-2.03%)
Feb 08, 2024 6.290 6.470 6.027 6.400 24,059 +0.15(+2.32%)
Feb 07, 2024 6.270 6.380 6.195 6.255 21,787 -0.09(-1.50%)
Feb 06, 2024 6.476 6.500 6.290 6.350 18,663 -0.12(-1.88%)
Feb 05, 2024 6.720 6.720 6.300 6.472 29,174 -0.10(-1.50%)
Feb 02, 2024 6.340 6.830 6.340 6.570 18,374 +0.23(+3.63%)
Feb 01, 2024 6.730 6.730 6.320 6.340 75,887 -0.31(-4.66%)
Jan 31, 2024 6.870 6.910 6.650 6.650 51,561 -0.14(-2.06%)
Jan 30, 2024 6.752 6.930 6.157 6.790 40,068 +0.04(+0.59%)
Jan 29, 2024 6.560 6.750 6.530 6.750 29,978 +0.18(+2.74%)
Jan 26, 2024 6.360 6.650 6.290 6.570 21,755 +0.32(+5.12%)
Jan 25, 2024 6.300 6.330 6.220 6.250 9,387 -0.02(-0.32%)
Jan 24, 2024 6.190 6.360 6.020 6.270 20,451 +0.05(+0.80%)
Jan 23, 2024 6.360 6.360 6.100 6.220 28,584 +0.00(+0.00%)
Jan 22, 2024 6.140 6.310 6.050 6.220 34,212 +0.11(+1.80%)
Jan 19, 2024 6.090 6.240 5.940 6.110 15,595 +0.12(+2.00%)
Jan 18, 2024 5.680 6.050 5.630 5.990 120,191 +0.24(+4.17%)
Jan 17, 2024 5.570 5.750 5.467 5.750 26,839 +0.24(+4.36%)
Jan 16, 2024 5.330 5.595 5.320 5.510 42,925 +0.17(+3.18%)
Jan 12, 2024 5.400 5.400 5.220 5.340 91,489 +0.07(+1.33%)
Jan 11, 2024 5.340 5.640 5.200 5.270 17,756 -0.13(-2.41%)
Jan 10, 2024 5.390 5.640 5.390 5.400 24,208 -0.01(-0.18%)
Jan 09, 2024 5.390 5.650 5.210 5.410 51,759 +0.03(+0.56%)
Jan 08, 2024 5.060 5.470 5.060 5.380 98,104 +0.28(+5.49%)
Jan 05, 2024 5.180 5.250 5.037 5.100 7,436 +0.00(+0.00%)
Jan 04, 2024 5.200 5.200 5.080 5.100 11,736 -0.03(-0.58%)
Jan 03, 2024 5.220 5.340 5.040 5.130 36,957 -0.18(-3.39%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.