NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.10
+0.0600 (+0.85%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Wednesday, 1st May 2024 EDAP stock ended at $7.10. This is 0.85% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.41% from a day low at $7.03 to a day high of $7.27. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $11.32 | $11.44 | $11.20 | $11.22 | 10 748 |
| Mar 27, 2023 | $11.24 | $11.70 | $11.16 | $11.31 | 17 971 |
| Mar 24, 2023 | $11.03 | $11.28 | $10.91 | $11.24 | 25 128 |
| Mar 23, 2023 | $11.15 | $11.15 | $10.85 | $11.03 | 51 627 |
| Mar 22, 2023 | $11.38 | $11.60 | $11.02 | $11.07 | 52 655 |
| Mar 21, 2023 | $10.82 | $11.26 | $10.81 | $11.23 | 33 418 |
| Mar 20, 2023 | $10.69 | $11.07 | $10.67 | $10.80 | 64 650 |
| Mar 17, 2023 | $11.07 | $11.12 | $10.65 | $10.83 | 94 911 |
| Mar 16, 2023 | $11.19 | $11.30 | $10.80 | $11.15 | 73 443 |
| Mar 15, 2023 | $11.65 | $11.65 | $11.00 | $11.20 | 101 865 |
| Mar 14, 2023 | $11.81 | $12.02 | $11.67 | $11.73 | 36 575 |
| Mar 13, 2023 | $11.92 | $12.31 | $11.32 | $11.75 | 53 729 |
| Mar 10, 2023 | $12.40 | $12.40 | $11.57 | $11.95 | 138 389 |
| Mar 09, 2023 | $12.50 | $12.50 | $12.21 | $12.33 | 64 513 |
| Mar 08, 2023 | $12.51 | $12.51 | $12.35 | $12.47 | 25 325 |
| Mar 07, 2023 | $12.33 | $12.50 | $12.27 | $12.40 | 28 729 |
| Mar 06, 2023 | $12.65 | $12.65 | $12.36 | $12.41 | 65 584 |
| Mar 03, 2023 | $12.40 | $12.50 | $12.31 | $12.49 | 37 613 |
| Mar 02, 2023 | $12.33 | $12.39 | $12.18 | $12.39 | 51 062 |
| Mar 01, 2023 | $12.15 | $12.34 | $11.96 | $12.30 | 63 769 |
| Feb 28, 2023 | $11.86 | $12.09 | $11.70 | $11.77 | 48 017 |
| Feb 27, 2023 | $12.03 | $12.26 | $11.84 | $11.97 | 35 828 |
| Feb 24, 2023 | $11.95 | $12.05 | $11.71 | $12.05 | 28 659 |
| Feb 23, 2023 | $11.80 | $12.03 | $11.78 | $11.96 | 33 285 |
| Feb 22, 2023 | $11.53 | $12.00 | $11.22 | $11.69 | 64 150 |
