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 |
| Sep 28, 2021 | $6.22 | $6.45 | $6.10 | $6.45 | 157 702 |
| Sep 27, 2021 | $6.25 | $6.35 | $6.20 | $6.25 | 89 744 |
| Sep 24, 2021 | $6.25 | $6.36 | $6.19 | $6.23 | 37 540 |
| Sep 23, 2021 | $6.22 | $6.32 | $6.17 | $6.25 | 25 779 |
| Sep 22, 2021 | $6.16 | $6.48 | $6.16 | $6.25 | 91 012 |
| Sep 21, 2021 | $6.25 | $6.40 | $6.00 | $6.25 | 93 069 |
| Sep 20, 2021 | $6.02 | $6.25 | $5.84 | $6.23 | 137 149 |
| Sep 17, 2021 | $6.00 | $6.14 | $5.90 | $6.10 | 48 113 |
| Sep 16, 2021 | $6.06 | $6.18 | $6.01 | $6.16 | 31 378 |
| Sep 15, 2021 | $6.24 | $6.36 | $6.03 | $6.10 | 61 434 |
| Sep 14, 2021 | $6.09 | $6.49 | $5.97 | $6.24 | 138 169 |
| Sep 13, 2021 | $5.93 | $6.05 | $5.89 | $6.00 | 60 495 |
| Sep 10, 2021 | $6.06 | $6.06 | $5.96 | $6.00 | 70 084 |
| Sep 09, 2021 | $6.00 | $6.10 | $5.85 | $6.09 | 147 769 |
| Sep 08, 2021 | $6.00 | $6.16 | $5.60 | $6.01 | 204 433 |
| Sep 07, 2021 | $6.30 | $6.49 | $5.65 | $6.00 | 431 088 |
| Sep 03, 2021 | $6.37 | $6.47 | $6.26 | $6.34 | 27 713 |
| Sep 02, 2021 | $6.02 | $6.40 | $6.01 | $6.33 | 93 514 |
| Sep 01, 2021 | $6.02 | $6.09 | $5.90 | $6.08 | 50 100 |
| Aug 31, 2021 | $5.85 | $6.10 | $5.85 | $6.02 | 42 134 |
| Aug 30, 2021 | $5.90 | $6.00 | $5.75 | $5.92 | 70 533 |
| Aug 27, 2021 | $5.90 | $6.02 | $5.90 | $5.90 | 76 790 |
| Aug 26, 2021 | $6.00 | $6.22 | $5.50 | $5.95 | 83 311 |
| Aug 25, 2021 | $6.06 | $6.20 | $5.88 | $6.18 | 119 570 |
| Aug 24, 2021 | $5.86 | $6.25 | $5.61 | $6.01 | 74 775 |
