$9.96 (-0.698%)

Volume: 22.108k

Closed: Jun 02, 2023

Hollow Logo Score: -2.344
EDAP TMS S.A. Stock
$9.96 (-0.698%)

Volume: 22.108k

Closed: Jun 02, 2023

Score Hollow Logo -2.344
NASDAQ:EDAP

EDAP TMS S.A. Stock Price (Quote)

$9.96 ( -0.698% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $9.67 $12.23 Friday, 2nd Jun 2023 EDAP stock ended at $9.96. This is 0.698% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.12% from a day low at $9.90 to a day high of $10.11.
90 days $9.67 $12.65
52 weeks $6.02 $12.65

Historical EDAP TMS S.A. prices

Date Open High Low Close Volume
2023-06-02 $9.96 $10.11 $9.90 $9.96 22 108
2023-06-01 $9.92 $10.14 $9.92 $10.03 21 560
2023-05-31 $9.90 $10.06 $9.81 $9.94 58 239
2023-05-30 $10.01 $10.17 $10.00 $10.01 70 647
2023-05-26 $10.11 $10.17 $9.96 $10.11 60 835
2023-05-25 $9.85 $10.16 $9.85 $10.07 78 479
2023-05-24 $9.82 $10.12 $9.67 $10.02 103 615
2023-05-23 $10.28 $10.40 $9.81 $9.99 189 083
2023-05-22 $10.18 $10.45 $10.18 $10.36 52 901
2023-05-19 $10.30 $10.68 $10.16 $10.37 115 735
2023-05-18 $11.06 $11.05 $9.87 $10.40 300 290
2023-05-17 $10.98 $12.09 $10.50 $11.00 186 370
2023-05-16 $11.09 $11.19 $10.86 $10.87 196 020
2023-05-15 $11.25 $11.30 $11.01 $11.01 79 949
2023-05-12 $11.19 $11.23 $10.89 $11.15 49 257
2023-05-11 $11.13 $11.32 $11.02 $11.11 43 164
2023-05-10 $11.07 $11.37 $11.07 $11.25 105 723
2023-05-09 $11.26 $11.35 $11.23 $11.26 58 563
2023-05-08 $11.80 $11.80 $11.26 $11.33 62 587
2023-05-05 $11.49 $12.23 $11.40 $11.92 90 148
2023-05-04 $11.28 $11.49 $11.24 $11.40 49 802
2023-05-03 $11.00 $11.63 $11.00 $11.45 71 406
2023-05-02 $11.09 $11.19 $10.95 $11.14 48 744
2023-05-01 $10.88 $11.15 $10.78 $11.09 82 644
2023-04-28 $10.79 $10.91 $10.70 $10.77 20 898
2023-04-27 $10.65 $10.79 $10.65 $10.72 19 672
2023-04-26 $10.86 $10.86 $10.72 $10.74 34 880
2023-04-25 $10.76 $11.00 $10.65 $10.90 34 170
2023-04-24 $10.63 $10.92 $10.61 $10.73 71 639
2023-04-21 $10.65 $10.76 $10.61 $10.75 43 643
2023-04-20 $10.66 $10.72 $10.60 $10.63 54 455
2023-04-19 $10.60 $10.98 $10.60 $10.70 52 748
2023-04-18 $10.73 $10.82 $10.59 $10.64 40 565
2023-04-17 $10.66 $10.70 $10.50 $10.60 50 017
2023-04-14 $10.91 $10.99 $10.65 $10.66 17 669
2023-04-13 $10.70 $11.00 $10.69 $10.88 39 643
2023-04-12 $10.60 $10.98 $10.50 $10.55 45 767
2023-04-11 $10.64 $10.80 $10.60 $10.66 41 230
2023-04-10 $10.60 $10.94 $10.45 $10.50 52 483
2023-04-06 $10.58 $10.93 $10.27 $10.65 89 059
2023-04-05 $10.82 $10.82 $10.17 $10.45 70 810
2023-04-04 $10.97 $11.08 $10.85 $10.86 36 239
2023-04-03 $11.00 $11.11 $10.60 $11.08 102 619
2023-03-31 $10.80 $11.12 $10.57 $11.07 62 979
2023-03-30 $10.80 $11.50 $10.42 $10.81 165 498
2023-03-29 $11.53 $11.53 $11.08 $11.13 34 139
2023-03-28 $11.32 $11.44 $11.20 $11.22 10 748
2023-03-27 $11.24 $11.70 $11.16 $11.31 17 971
2023-03-24 $11.03 $11.28 $10.91 $11.24 25 128
2023-03-23 $11.15 $11.15 $10.85 $11.03 51 627
Click to get the best stock tips daily for free!

About EDAP TMS S.A.

EDAP TMS S.A. 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