NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.40
+0.560 (+8.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Thursday, 25th Apr 2024 EDAP stock ended at $7.40. This is 8.19% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.03% from a day low at $6.85 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 |
| Mar 20, 2024 | $7.57 | $7.64 | $7.39 | $7.54 | 24 363 |
| Mar 19, 2024 | $7.24 | $7.55 | $7.24 | $7.55 | 38 226 |
| Mar 18, 2024 | $7.45 | $7.57 | $7.24 | $7.26 | 8 688 |
| Mar 15, 2024 | $7.31 | $7.73 | $7.30 | $7.50 | 6 291 |
| Mar 14, 2024 | $7.50 | $7.50 | $7.28 | $7.37 | 20 614 |
| Mar 13, 2024 | $7.30 | $7.65 | $7.30 | $7.53 | 31 644 |
| Mar 12, 2024 | $7.30 | $7.50 | $7.22 | $7.44 | 11 261 |
| Mar 11, 2024 | $7.38 | $7.49 | $7.29 | $7.39 | 19 570 |
| Mar 08, 2024 | $7.53 | $7.65 | $7.50 | $7.50 | 23 605 |
| Mar 07, 2024 | $7.53 | $7.61 | $7.25 | $7.52 | 39 649 |
| Mar 06, 2024 | $7.84 | $7.97 | $7.62 | $7.63 | 51 886 |
| Mar 05, 2024 | $7.01 | $7.95 | $7.01 | $7.78 | 99 613 |
| Mar 04, 2024 | $7.60 | $7.69 | $7.00 | $7.60 | 155 939 |
| Mar 01, 2024 | $6.51 | $6.95 | $6.32 | $6.80 | 75 507 |
| Feb 29, 2024 | $6.06 | $6.50 | $6.00 | $6.32 | 121 247 |
| Feb 28, 2024 | $5.56 | $6.00 | $5.54 | $5.76 | 9 529 |
| Feb 27, 2024 | $5.77 | $6.00 | $5.77 | $5.93 | 2 645 |
| Feb 26, 2024 | $5.53 | $5.99 | $5.50 | $5.88 | 19 304 |
| Feb 23, 2024 | $5.94 | $6.06 | $5.91 | $6.01 | 15 831 |
| Feb 22, 2024 | $6.00 | $6.11 | $5.82 | $6.05 | 85 519 |
| Feb 21, 2024 | $5.79 | $6.19 | $5.68 | $6.09 | 15 020 |
| Feb 20, 2024 | $5.91 | $6.14 | $5.63 | $5.79 | 37 846 |
| Feb 16, 2024 | $6.04 | $6.19 | $6.04 | $6.08 | 12 747 |
| Feb 15, 2024 | $6.09 | $6.20 | $6.01 | $6.15 | 17 884 |
| Feb 14, 2024 | $6.30 | $6.30 | $6.01 | $6.09 | 33 668 |
