NASDAQ:EDAP
$9.96
(
-0.698%
)
Friday, 2nd Jun 2023
EDAP TMS S.A. Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
