Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 7.100 7.380 7.100 7.230 13,020 -0.02(-0.28%)
Feb 25, 2022 7.160 7.630 7.231 7.250 72,132 +0.04(+0.55%)
Feb 24, 2022 7.000 7.240 6.740 7.210 54,159 +0.03(+0.42%)
Feb 23, 2022 7.080 7.300 6.730 7.180 32,588 -0.03(-0.42%)
Feb 22, 2022 7.260 7.430 7.170 7.210 35,921 -0.09(-1.23%)
Feb 18, 2022 7.300 0 -0.10(-1.35%)
Feb 17, 2022 7.620 7.620 7.335 7.400 66,681 -0.21(-2.70%)
Feb 16, 2022 7.490 7.670 7.383 7.605 18,347 +0.06(+0.73%)
Feb 15, 2022 7.825 7.830 7.470 7.550 72,215 +0.26(+3.57%)
Feb 14, 2022 7.620 7.640 7.275 7.290 31,100 -0.21(-2.80%)
Feb 11, 2022 7.810 7.811 7.450 7.500 74,087 -0.31(-3.97%)
Feb 10, 2022 7.260 7.880 7.260 7.810 61,510 +0.56(+7.72%)
Feb 09, 2022 7.500 7.700 7.220 7.250 73,563 -0.12(-1.63%)
Feb 08, 2022 7.740 7.750 7.300 7.370 70,883 -0.31(-4.04%)
Feb 07, 2022 7.500 7.750 7.360 7.680 45,166 +0.23(+3.12%)
Feb 04, 2022 7.322 7.530 7.160 7.447 27,425 +0.16(+2.16%)
Feb 03, 2022 7.310 7.400 7.290 37,093 -0.15(-2.02%)
Feb 02, 2022 7.300 7.550 7.070 7.440 90,911 +0.36(+5.08%)
Feb 01, 2022 7.130 7.150 6.910 7.080 22,549 +0.08(+1.14%)
Jan 31, 2022 6.840 7.000 70,892 +0.16(+2.34%)
Jan 28, 2022 6.720 6.850 6.690 6.840 1,853,071 +0.05(+0.74%)
Jan 27, 2022 6.750 6.800 6.684 6.790 44,150 -0.06(-0.88%)
Jan 26, 2022 6.600 7.040 6.603 6.850 41,832 +0.10(+1.48%)
Jan 25, 2022 6.500 6.970 6.500 6.750 55,137 -0.02(-0.30%)
Jan 24, 2022 6.110 6.920 6.100 6.770 102,964 -0.04(-0.59%)
Jan 21, 2022 6.810 6.920 6.700 6.810 60,658 -0.19(-2.71%)
Jan 20, 2022 7.000 7.229 6.800 7.000 98,021 +0.25(+3.70%)
Jan 19, 2022 6.890 7.160 6.650 6.750 126,981 +0.08(+1.20%)
Jan 18, 2022 6.400 6.670 6.290 6.670 99,977 +0.26(+4.06%)
Jan 14, 2022 6.410 0 +0.01(+0.16%)
Jan 13, 2022 6.260 6.450 6.060 6.400 88,105 +0.13(+2.07%)
Jan 12, 2022 6.350 6.400 6.180 6.270 16,345 -0.01(-0.16%)
Jan 11, 2022 6.350 6.490 6.270 6.280 40,939 -0.02(-0.32%)
Jan 10, 2022 6.250 6.500 6.250 6.300 84,566 -0.05(-0.79%)
Jan 07, 2022 6.170 6.350 6.170 6.350 51,661 +0.15(+2.42%)
Jan 06, 2022 6.400 6.400 6.050 6.200 46,579 -0.05(-0.80%)
Jan 05, 2022 6.260 6.397 6.125 6.250 172,313 +0.46(+7.94%)
Jan 04, 2022 6.000 6.000 5.700 5.790 61,203 +0.06(+1.05%)
Jan 03, 2022 5.990 5.990 5.540 5.730 40,909 -0.26(-4.34%)
Dec 31, 2021 5.340 6.040 5.260 5.990 171,732 +0.69(+13.02%)
Dec 30, 2021 5.300 5.520 5.250 5.300 117,403 -0.04(-0.75%)
Dec 29, 2021 5.515 5.515 5.250 5.340 58,664 -0.16(-2.91%)
Dec 28, 2021 5.360 5.600 5.340 5.500 46,261 +0.10(+1.85%)
Dec 27, 2021 5.570 5.570 5.400 5.400 51,336 -0.25(-4.42%)
Dec 23, 2021 5.570 5.720 5.420 5.650 33,797 +0.04(+0.71%)
Dec 22, 2021 5.660 5.720 5.480 5.610 39,249 -0.08(-1.41%)
Dec 21, 2021 5.670 5.830 5.600 5.690 18,966 +0.07(+1.25%)
Dec 20, 2021 5.600 5.720 5.447 5.620 16,001 -0.15(-2.60%)
Dec 17, 2021 5.770 5.805 5.660 5.770 60,069 -0.08(-1.37%)
Dec 16, 2021 5.770 5.850 5.520 5.850 46,242 -0.09(-1.52%)
Dec 15, 2021 5.530 6.100 5.260 5.940 85,305 +0.50(+9.19%)
Dec 14, 2021 5.290 5.530 5.220 5.440 56,444 -0.01(-0.18%)
Dec 13, 2021 5.430 5.480 5.301 5.450 33,219 -0.10(-1.80%)
Dec 10, 2021 5.480 5.590 5.330 5.550 25,431 +0.06(+1.09%)
Dec 09, 2021 5.410 5.590 5.330 5.490 20,514 +0.03(+0.46%)
Dec 08, 2021 5.440 5.500 5.270 5.465 38,518 -0.02(-0.27%)
Dec 07, 2021 5.260 5.600 5.260 5.480 55,096 +0.17(+3.20%)
Dec 06, 2021 5.270 5.470 5.151 5.310 42,368 -0.02(-0.38%)
Dec 03, 2021 5.635 5.635 5.130 5.330 74,122 -0.25(-4.48%)
Dec 02, 2021 5.670 5.700 5.510 5.580 31,916 -0.15(-2.62%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.