NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.13
-0.230 (-3.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Thursday, 18th Apr 2024 EDAP stock ended at $7.13. This is 3.13% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.27% from a day low at $7.07 to a day high of $7.66. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
