NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.34
+0.240 (+3.38%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Thursday, 2nd May 2024 EDAP stock ended at $7.34. This is 3.38% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.82% from a day low at $7.06 to a day high of $7.40. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $11.53 | $12.00 | $11.22 | $11.69 | 64 150 |
| Feb 21, 2023 | $11.58 | $11.72 | $11.44 | $11.59 | 28 496 |
| Feb 17, 2023 | $11.47 | $11.68 | $11.31 | $11.67 | 21 586 |
| Feb 16, 2023 | $11.51 | $11.51 | $11.35 | $11.44 | 36 347 |
| Feb 15, 2023 | $11.36 | $11.50 | $11.17 | $11.41 | 74 664 |
| Feb 14, 2023 | $11.09 | $11.24 | $11.04 | $11.21 | 88 117 |
| Feb 13, 2023 | $11.10 | $11.32 | $11.05 | $11.09 | 29 486 |
| Feb 10, 2023 | $10.89 | $11.13 | $10.89 | $11.10 | 27 500 |
| Feb 09, 2023 | $11.13 | $11.22 | $10.80 | $10.93 | 62 909 |
| Feb 08, 2023 | $11.23 | $11.25 | $10.89 | $11.02 | 31 231 |
| Feb 07, 2023 | $10.95 | $11.42 | $10.76 | $11.18 | 71 961 |
| Feb 06, 2023 | $10.95 | $10.95 | $10.75 | $10.77 | 20 921 |
| Feb 03, 2023 | $10.79 | $11.11 | $10.70 | $10.88 | 27 471 |
| Feb 02, 2023 | $10.65 | $10.98 | $10.61 | $10.76 | 55 754 |
| Feb 01, 2023 | $10.95 | $11.07 | $10.62 | $10.65 | 36 667 |
| Jan 31, 2023 | $10.90 | $11.28 | $10.75 | $11.00 | 60 314 |
| Jan 30, 2023 | $10.85 | $10.88 | $10.74 | $10.80 | 15 035 |
| Jan 27, 2023 | $10.78 | $10.89 | $10.71 | $10.80 | 33 800 |
| Jan 26, 2023 | $10.87 | $10.87 | $10.70 | $10.79 | 18 428 |
| Jan 25, 2023 | $10.90 | $10.90 | $10.71 | $10.78 | 33 741 |
| Jan 24, 2023 | $10.63 | $10.87 | $10.63 | $10.75 | 35 978 |
| Jan 23, 2023 | $10.74 | $11.22 | $10.57 | $10.75 | 46 755 |
| Jan 20, 2023 | $10.80 | $11.16 | $10.65 | $10.83 | 67 918 |
| Jan 19, 2023 | $10.98 | $11.11 | $10.68 | $10.80 | 38 400 |
| Jan 18, 2023 | $11.22 | $11.50 | $10.97 | $10.97 | 73 500 |
