$10.80 (0.0927%)

Volume: 33.8k

Closed: Jan 27, 2023

Hollow Logo Score: 1.779
EDAP TMS S.A. Stock
$10.80 (0.0927%)

Volume: 33.8k

Closed: Jan 27, 2023

Score Hollow Logo 1.779
NASDAQ:EDAP

EDAP TMS S.A. Stock Price (Quote)

$10.80 ( 0.0927% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $10.22 $11.87 Friday, 27th Jan 2023 EDAP stock ended at $10.80. This is 0.0927% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.73% from a day low at $10.71 to a day high of $10.89.
90 days $9.14 $11.87
52 weeks $6.00 $11.87

Historical EDAP TMS S.A. prices

Date Open High Low Close Volume
2023-01-27 $10.78 $10.89 $10.71 $10.80 33 800
2023-01-26 $10.87 $10.87 $10.70 $10.79 18 428
2023-01-25 $10.90 $10.90 $10.71 $10.78 33 741
2023-01-24 $10.63 $10.87 $10.63 $10.75 35 978
2023-01-23 $10.74 $11.22 $10.57 $10.75 46 755
2023-01-20 $10.80 $11.16 $10.65 $10.83 67 918
2023-01-19 $10.98 $11.11 $10.68 $10.80 38 400
2023-01-18 $11.22 $11.50 $10.97 $10.97 73 500
2023-01-17 $11.10 $11.38 $10.85 $11.16 56 105
2023-01-13 $11.04 $11.22 $10.92 $10.98 26 692
2023-01-12 $10.89 $11.36 $10.57 $11.13 58 300
2023-01-11 $11.35 $11.74 $10.90 $11.00 93 943
2023-01-10 $11.43 $11.60 $11.23 $11.47 42 400
2023-01-09 $11.64 $11.66 $11.20 $11.33 76 400
2023-01-06 $11.10 $11.87 $11.00 $11.67 104 914
2023-01-05 $11.32 $11.32 $10.60 $10.99 122 613
2023-01-04 $10.39 $10.70 $10.33 $10.49 32 650
2023-01-03 $10.88 $10.88 $10.30 $10.44 36 836
2022-12-30 $10.57 $10.75 $10.36 $10.66 30 916
2022-12-29 $10.37 $10.80 $10.31 $10.69 34 988
2022-12-28 $10.45 $10.48 $10.22 $10.36 22 673
2022-12-27 $10.39 $10.75 $10.39 $10.42 35 396
2022-12-23 $10.55 $10.58 $10.30 $10.49 39 788
2022-12-22 $10.17 $10.56 $10.11 $10.51 65 214
2022-12-21 $10.26 $10.49 $10.12 $10.30 43 894
2022-12-20 $10.21 $10.45 $10.14 $10.32 282 662
2022-12-19 $9.74 $10.45 $9.56 $10.30 212 860
2022-12-16 $10.31 $10.61 $9.81 $9.84 329 091
2022-12-15 $10.37 $10.75 $10.31 $10.54 69 472
2022-12-14 $10.83 $10.96 $10.58 $10.59 178 725
2022-12-13 $11.06 $11.22 $10.86 $10.96 39 178
2022-12-12 $10.95 $11.31 $10.76 $11.08 92 722
2022-12-09 $10.73 $11.40 $10.73 $11.10 77 644
2022-12-08 $10.75 $11.09 $10.45 $10.88 125 526
2022-12-07 $10.73 $11.10 $10.73 $10.84 76 839
2022-12-06 $11.02 $11.21 $10.65 $10.92 125 429
2022-12-05 $11.35 $11.35 $10.98 $11.01 95 337
2022-12-02 $11.11 $11.48 $11.11 $11.35 45 915
2022-12-01 $11.25 $11.53 $11.23 $11.35 111 053
2022-11-30 $11.25 $11.47 $11.05 $11.32 117 267
2022-11-29 $10.54 $11.29 $10.41 $11.25 177 388
2022-11-28 $10.66 $10.77 $10.45 $10.65 83 461
2022-11-25 $10.68 $10.79 $10.68 $10.74 24 431
2022-11-23 $10.65 $10.82 $10.52 $10.78 75 610
2022-11-22 $10.50 $10.65 $10.35 $10.61 83 562
2022-11-21 $10.00 $10.51 $9.95 $10.41 108 856
2022-11-18 $10.25 $10.45 $10.00 $10.05 59 926
2022-11-17 $10.05 $10.54 $9.93 $10.31 180 248
2022-11-16 $10.05 $10.20 $9.93 $10.10 93 423
2022-11-15 $10.15 $10.20 $9.99 $10.10 126 842

Hot Stocks To Watch:

About EDAP TMS S.A.

EDAP TMS SA 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 in Asia, France, the United States, and internationally. It operates in three segments: High Intensity Focused Ultrasound (HIFU), Extracorporeal ShockWave Lithotripsy (ESWL), and Distribution Services (DIST). The HIFU segment develops, manufactures, and ma... EDAP Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT