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 |
| Nov 02, 2021 | $6.05 | $6.10 | $6.01 | $6.04 | 21 605 |
| Nov 01, 2021 | $6.00 | $6.10 | $6.00 | $6.10 | 35 038 |
| Oct 29, 2021 | $6.07 | $6.11 | $6.01 | $6.08 | 38 192 |
| Oct 28, 2021 | $6.07 | $6.10 | $6.02 | $6.03 | 36 684 |
| Oct 27, 2021 | $6.10 | $6.11 | $6.03 | $6.11 | 21 980 |
| Oct 26, 2021 | $6.08 | $6.15 | $6.08 | $6.14 | 24 731 |
| Oct 25, 2021 | $6.04 | $6.12 | $6.00 | $6.09 | 50 108 |
| Oct 22, 2021 | $6.05 | $6.06 | $6.00 | $6.01 | 12 318 |
| Oct 21, 2021 | $6.04 | $6.10 | $5.88 | $6.07 | 339 909 |
| Oct 20, 2021 | $6.17 | $6.24 | $6.01 | $6.08 | 18 660 |
| Oct 19, 2021 | $6.09 | $6.10 | $6.02 | $6.07 | 5 644 |
| Oct 18, 2021 | $6.04 | $6.13 | $5.94 | $6.13 | 33 394 |
| Oct 15, 2021 | $6.01 | $6.20 | $6.00 | $6.05 | 30 603 |
| Oct 14, 2021 | $6.07 | $6.19 | $6.00 | $6.02 | 33 710 |
| Oct 13, 2021 | $6.00 | $6.09 | $5.92 | $6.05 | 49 292 |
| Oct 12, 2021 | $6.01 | $6.10 | $5.90 | $6.06 | 48 280 |
| Oct 11, 2021 | $6.00 | $6.10 | $6.00 | $6.00 | 35 540 |
| Oct 08, 2021 | $6.06 | $6.19 | $6.00 | $6.00 | 16 054 |
| Oct 07, 2021 | $6.00 | $6.09 | $5.92 | $6.03 | 32 957 |
| Oct 06, 2021 | $5.80 | $6.14 | $5.80 | $5.98 | 49 446 |
| Oct 05, 2021 | $6.15 | $6.23 | $5.82 | $5.95 | 41 661 |
| Oct 04, 2021 | $6.34 | $6.40 | $6.00 | $6.07 | 88 682 |
| Oct 01, 2021 | $6.35 | $6.44 | $6.23 | $6.30 | 32 536 |
| Sep 30, 2021 | $6.44 | $6.46 | $6.24 | $6.38 | 100 025 |
| Sep 29, 2021 | $6.45 | $6.68 | $6.26 | $6.45 | 95 286 |
