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 |
| Aug 23, 2021 | $5.71 | $5.98 | $5.62 | $5.86 | 136 274 |
| Aug 20, 2021 | $5.52 | $5.82 | $5.52 | $5.76 | 29 815 |
| Aug 19, 2021 | $5.75 | $5.84 | $5.51 | $5.56 | 51 294 |
| Aug 18, 2021 | $5.83 | $5.98 | $5.70 | $5.88 | 31 972 |
| Aug 17, 2021 | $5.67 | $6.09 | $5.50 | $5.87 | 101 956 |
| Aug 16, 2021 | $5.50 | $5.79 | $5.20 | $5.52 | 181 052 |
| Aug 13, 2021 | $5.61 | $5.69 | $5.45 | $5.60 | 165 367 |
| Aug 12, 2021 | $5.61 | $5.65 | $5.45 | $5.60 | 90 391 |
| Aug 11, 2021 | $5.64 | $5.74 | $5.30 | $5.66 | 318 884 |
| Aug 10, 2021 | $5.96 | $6.08 | $5.67 | $5.67 | 105 440 |
| Aug 09, 2021 | $6.12 | $6.12 | $5.60 | $6.06 | 91 991 |
| Aug 06, 2021 | $6.08 | $6.10 | $5.94 | $6.06 | 90 579 |
| Aug 05, 2021 | $6.10 | $6.19 | $5.75 | $6.08 | 206 378 |
| Aug 04, 2021 | $6.17 | $6.27 | $5.80 | $5.98 | 190 976 |
| Aug 03, 2021 | $6.05 | $6.25 | $6.05 | $6.21 | 33 334 |
| Aug 02, 2021 | $6.38 | $6.40 | $6.20 | $6.27 | 21 161 |
| Jul 30, 2021 | $6.35 | $6.35 | $6.13 | $6.32 | 18 545 |
| Jul 29, 2021 | $6.27 | $6.49 | $6.07 | $6.40 | 53 038 |
| Jul 28, 2021 | $6.19 | $6.38 | $6.00 | $6.27 | 63 030 |
| Jul 27, 2021 | $5.84 | $6.20 | $5.75 | $6.13 | 56 944 |
| Jul 26, 2021 | $5.92 | $6.22 | $5.76 | $5.87 | 28 463 |
| Jul 23, 2021 | $6.08 | $6.14 | $5.87 | $5.95 | 78 308 |
| Jul 22, 2021 | $6.00 | $6.18 | $5.81 | $6.08 | 10 830 |
| Jul 21, 2021 | $6.06 | $6.25 | $6.00 | $6.01 | 26 098 |
| Jul 20, 2021 | $5.85 | $6.05 | $5.80 | $5.98 | 55 188 |
