NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.04
-0.220 (-3.03%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Tuesday, 30th Apr 2024 EDAP stock ended at $7.04. This is 3.03% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $7.04 to a day high of $7.26. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $7.15 | $7.26 | $7.04 | $7.04 | 8 643 |
| Apr 29, 2024 | $7.19 | $7.35 | $7.03 | $7.26 | 31 597 |
| Apr 26, 2024 | $7.10 | $7.34 | $6.99 | $7.28 | 63 516 |
| Apr 25, 2024 | $6.90 | $7.40 | $6.85 | $7.40 | 48 524 |
| Apr 24, 2024 | $7.08 | $7.08 | $6.84 | $6.84 | 46 607 |
| Apr 23, 2024 | $7.00 | $7.28 | $7.00 | $7.09 | 17 903 |
| Apr 22, 2024 | $7.35 | $7.37 | $7.10 | $7.15 | 22 596 |
| Apr 19, 2024 | $7.02 | $7.36 | $7.02 | $7.26 | 6 579 |
| Apr 18, 2024 | $7.45 | $7.66 | $7.07 | $7.13 | 68 828 |
| Apr 17, 2024 | $7.44 | $7.47 | $7.32 | $7.36 | 12 620 |
| Apr 16, 2024 | $7.30 | $7.48 | $7.30 | $7.30 | 24 185 |
| Apr 15, 2024 | $7.50 | $7.56 | $7.43 | $7.43 | 25 713 |
| Apr 12, 2024 | $7.81 | $7.85 | $7.50 | $7.57 | 37 739 |
| Apr 11, 2024 | $8.20 | $8.30 | $7.74 | $7.84 | 34 752 |
| Apr 10, 2024 | $8.49 | $8.49 | $8.24 | $8.27 | 19 315 |
| Apr 09, 2024 | $8.24 | $8.50 | $8.24 | $8.50 | 35 371 |
| Apr 08, 2024 | $8.05 | $8.44 | $7.94 | $8.34 | 101 761 |
| Apr 05, 2024 | $7.94 | $8.23 | $7.85 | $8.15 | 59 617 |
| Apr 04, 2024 | $7.76 | $7.92 | $7.76 | $7.92 | 28 551 |
| Apr 03, 2024 | $7.57 | $7.84 | $7.56 | $7.77 | 40 834 |
| Apr 02, 2024 | $7.51 | $7.64 | $7.45 | $7.57 | 32 480 |
| Apr 01, 2024 | $7.58 | $7.59 | $7.40 | $7.56 | 69 296 |
| Mar 28, 2024 | $7.10 | $7.35 | $7.08 | $7.35 | 58 411 |
| Mar 27, 2024 | $7.11 | $7.19 | $6.81 | $7.10 | 182 138 |
| Mar 26, 2024 | $7.29 | $7.38 | $7.25 | $7.30 | 22 129 |
