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
Markets:
Overview
News
Currencies
International
Treasuries

EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (NQ:EDAP)

4.910 +0.180 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 09, 2026 4.800 5.000 4.760 4.910 107,535 +0.18(+3.81%)
Feb 06, 2026 4.060 4.870 4.060 4.730 93,093 +0.73(+18.25%)
Feb 05, 2026 4.030 4.200 3.905 4.000 35,373 -0.07(-1.60%)
Feb 04, 2026 4.234 4.541 3.890 4.065 81,482 -0.23(-5.47%)
Feb 03, 2026 4.500 4.600 4.200 4.300 186,917 -0.18(-4.02%)
Feb 02, 2026 4.150 4.500 4.150 4.480 95,228 +0.28(+6.67%)
Jan 30, 2026 4.260 4.430 4.160 4.200 85,858 -0.06(-1.41%)
Jan 29, 2026 4.100 4.351 4.100 4.260 65,098 +0.18(+4.41%)
Jan 28, 2026 4.140 4.205 4.050 4.080 61,452 -0.06(-1.45%)
Jan 27, 2026 4.050 4.285 3.910 4.140 57,590 +0.05(+1.22%)
Jan 26, 2026 3.860 4.170 3.610 4.090 122,393 +0.34(+9.07%)
Jan 23, 2026 3.600 3.860 3.600 3.750 101,426 +0.18(+5.04%)
Jan 22, 2026 3.680 3.810 3.435 3.570 59,292 -0.11(-2.99%)
Jan 21, 2026 3.670 3.920 3.500 3.680 42,907 -0.01(-0.27%)
Jan 20, 2026 3.930 3.930 3.365 3.690 182,371 -0.37(-9.11%)
Jan 16, 2026 4.010 4.082 3.800 4.060 55,908 -0.03(-0.73%)
Jan 15, 2026 4.100 4.145 3.904 4.090 76,066 +0.00(+0.00%)
Jan 14, 2026 4.190 4.190 3.920 4.090 48,065 +0.00(+0.00%)
Jan 13, 2026 4.200 4.240 3.830 4.090 118,085 -0.01(-0.24%)
Jan 12, 2026 4.100 4.200 3.811 4.100 124,263 +0.42(+11.41%)
Jan 09, 2026 3.790 3.805 3.609 3.680 46,945 -0.11(-2.90%)
Jan 08, 2026 3.870 4.000 3.650 3.790 55,258 -0.01(-0.26%)
Jan 07, 2026 3.800 4.000 3.528 3.800 112,421 +0.03(+0.80%)
Jan 06, 2026 3.550 3.920 3.540 3.770 99,798 +0.22(+6.20%)
Jan 05, 2026 3.400 3.580 3.256 3.550 100,413 +0.15(+4.41%)
Jan 02, 2026 3.390 3.440 3.220 3.400 57,290 +0.11(+3.34%)
Dec 31, 2025 3.200 3.408 3.150 3.290 20,319 +0.08(+2.49%)
Dec 30, 2025 3.200 3.363 3.200 3.210 17,074 -0.02(-0.62%)
Dec 29, 2025 3.290 3.400 3.000 3.230 23,901 -0.17(-5.00%)
Dec 26, 2025 2.970 3.449 2.970 3.400 109,781 +0.43(+14.47%)
Dec 24, 2025 2.920 3.044 2.820 2.970 13,438 +0.13(+4.58%)
Dec 23, 2025 2.906 2.906 2.740 2.840 25,440 -0.01(-0.35%)
Dec 22, 2025 3.000 3.000 2.700 2.850 48,189 -0.09(-3.06%)
Dec 19, 2025 2.850 2.980 2.760 2.940 65,639 +0.16(+5.76%)
Dec 18, 2025 2.650 2.980 2.650 2.780 39,577 +0.13(+4.91%)
Dec 17, 2025 3.150 3.150 2.580 2.650 96,712 -0.50(-15.87%)
Dec 16, 2025 3.360 3.440 3.021 3.150 128,280 -0.16(-4.83%)
Dec 15, 2025 2.930 3.325 2.820 3.310 262,020 +0.43(+14.93%)
Dec 12, 2025 2.270 2.910 2.220 2.880 156,222 +0.53(+22.55%)
Dec 11, 2025 2.300 2.350 2.270 2.350 49,829 +0.00(+0.00%)
Dec 10, 2025 2.260 2.360 2.135 2.350 135,026 +0.03(+1.29%)
Dec 09, 2025 2.270 2.320 2.110 2.320 49,199 -0.01(-0.43%)
Dec 08, 2025 2.350 2.400 2.230 2.330 49,482 -0.07(-2.92%)
Dec 05, 2025 2.290 2.420 2.260 2.400 37,645 +0.00(+0.21%)
Dec 04, 2025 2.345 2.420 2.345 2.395 9,703 -0.02(-0.62%)
Dec 03, 2025 2.300 2.410 2.245 2.410 24,191 +0.11(+4.77%)
Dec 02, 2025 2.340 2.340 2.238 2.300 11,795 -0.03(-1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.