Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
EDAP TMS S.A. Stock Price (Quote) NASDAQ:EDAP
$6.80 ( 1.49% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.02 | $7.40 | Thursday, 30th Jun 2022 EDAP stock ended at $6.80. This is 1.49% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 4.78% from a day low at $6.49 to a day high of $6.80. |
| 90 days | $6.00 | $7.64 | |
| 52 weeks | $5.00 | $7.88 |
Historical EDAP TMS S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $6.64 | $6.80 | $6.49 | $6.80 | 12 166 |
| 2022-06-29 | $6.70 | $6.73 | $6.47 | $6.70 | 23 408 |
| 2022-06-28 | $6.59 | $7.07 | $6.47 | $6.75 | 22 387 |
| 2022-06-27 | $6.78 | $6.90 | $6.45 | $6.63 | 11 096 |
| 2022-06-24 | $6.86 | $6.87 | $6.52 | $6.83 | 23 882 |
| 2022-06-23 | $6.65 | $6.85 | $6.64 | $6.85 | 19 577 |
| 2022-06-22 | $6.46 | $6.65 | $6.46 | $6.65 | 12 404 |
| 2022-06-21 | $6.53 | $6.70 | $6.33 | $6.40 | 32 350 |
| 2022-06-17 | $6.37 | $6.61 | $6.36 | $6.61 | 33 533 |
| 2022-06-16 | $6.38 | $6.52 | $6.32 | $6.40 | 44 157 |
| 2022-06-15 | $6.36 | $6.59 | $6.17 | $6.50 | 38 462 |
| 2022-06-14 | $6.44 | $6.77 | $6.02 | $6.42 | 91 373 |
| 2022-06-13 | $6.69 | $6.69 | $6.02 | $6.50 | 96 728 |
| 2022-06-10 | $6.95 | $6.96 | $6.81 | $6.87 | 30 075 |
| 2022-06-09 | $6.87 | $7.11 | $6.87 | $7.00 | 34 182 |
| 2022-06-08 | $6.87 | $7.01 | $6.87 | $6.96 | 7 033 |
| 2022-06-07 | $6.82 | $7.00 | $6.50 | $6.95 | 57 071 |
| 2022-06-06 | $7.00 | $7.19 | $6.91 | $6.99 | 9 640 |
| 2022-06-03 | $7.09 | $7.11 | $6.90 | $6.97 | 13 596 |
| 2022-06-02 | $6.97 | $7.13 | $6.95 | $6.95 | 18 240 |
| 2022-06-01 | $7.32 | $7.32 | $6.95 | $7.02 | 79 778 |
| 2022-05-31 | $7.00 | $7.40 | $6.85 | $7.37 | 82 429 |
| 2022-05-27 | $7.22 | $7.44 | $7.00 | $7.10 | 46 200 |
| 2022-05-26 | $7.17 | $7.23 | $7.14 | $7.14 | 23 334 |
| 2022-05-25 | $7.09 | $7.23 | $6.96 | $7.23 | 19 535 |
| 2022-05-24 | $7.00 | $7.03 | $6.93 | $7.00 | 16 657 |
| 2022-05-23 | $7.05 | $7.20 | $6.93 | $7.10 | 63 942 |
| 2022-05-20 | $7.49 | $7.49 | $7.10 | $7.18 | 28 411 |
| 2022-05-19 | $7.20 | $7.57 | $7.17 | $7.44 | 108 883 |
| 2022-05-18 | $7.00 | $7.25 | $6.97 | $7.25 | 102 357 |
| 2022-05-17 | $6.65 | $7.00 | $6.61 | $6.90 | 33 612 |
| 2022-05-16 | $6.60 | $6.87 | $6.59 | $6.68 | 20 502 |
| 2022-05-13 | $6.19 | $6.52 | $6.19 | $6.49 | 123 013 |
| 2022-05-12 | $6.19 | $6.42 | $6.09 | $6.25 | 108 188 |
| 2022-05-11 | $6.50 | $6.50 | $6.20 | $6.25 | 102 667 |
| 2022-05-10 | $6.35 | $6.57 | $6.30 | $6.57 | 73 732 |
| 2022-05-09 | $6.15 | $6.29 | $6.00 | $6.25 | 102 133 |
| 2022-05-06 | $6.32 | $6.40 | $6.12 | $6.24 | 48 123 |
| 2022-05-05 | $6.80 | $6.80 | $6.37 | $6.39 | 86 627 |
| 2022-05-04 | $6.85 | $7.00 | $6.69 | $6.76 | 82 374 |
| 2022-05-03 | $6.85 | $6.98 | $6.76 | $6.78 | 35 026 |
| 2022-05-02 | $6.98 | $6.99 | $6.75 | $6.90 | 9 852 |
| 2022-04-29 | $6.90 | $7.05 | $6.79 | $7.05 | 69 251 |
| 2022-04-28 | $7.03 | $7.03 | $6.67 | $6.95 | 71 585 |
| 2022-04-27 | $7.16 | $7.22 | $6.79 | $7.00 | 114 388 |
| 2022-04-26 | $7.33 | $7.33 | $7.16 | $7.20 | 59 839 |
| 2022-04-25 | $7.20 | $7.35 | $7.18 | $7.30 | 53 932 |
| 2022-04-22 | $7.24 | $7.32 | $7.13 | $7.24 | 29 467 |
| 2022-04-21 | $7.30 | $7.48 | $7.24 | $7.25 | 79 700 |
| 2022-04-20 | $7.25 | $7.45 | $7.20 | $7.25 | 89 400 |
EDAP TMS S.A., together with its subsidiaries, develops, produces, markets, distributes and maintains a portfolio of minimally-invasive medical devices for the treatment of urological diseases worldwide. The company operates in two divisions: High Intensity Focused Ultrasound (HIFU), and Urology Devices and Services (UDS). The HIFU division develops, manufactures, and markets devices for the minimally invasive destruction of various types of loca... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
