NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.36
+0.0600 (+0.82%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Wednesday, 17th Apr 2024 EDAP stock ended at $7.36. This is 0.82% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $7.32 to a day high of $7.47. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-06 | $6.85 | $6.89 | $6.68 | $6.69 | 76 676 |
| 2021-07-02 | $6.97 | $7.11 | $6.89 | $6.90 | 50 292 |
| 2021-07-01 | $7.08 | $7.15 | $6.96 | $6.97 | 46 934 |
| 2021-06-30 | $7.02 | $7.16 | $7.00 | $7.09 | 43 412 |
| 2021-06-29 | $7.02 | $7.10 | $6.92 | $7.00 | 105 565 |
| 2021-06-28 | $7.01 | $7.15 | $7.01 | $7.08 | 40 602 |
| 2021-06-25 | $6.94 | $7.16 | $6.84 | $6.91 | 118 731 |
| 2021-06-24 | $7.00 | $7.06 | $6.83 | $6.92 | 61 593 |
| 2021-06-23 | $6.97 | $7.11 | $6.90 | $7.05 | 59 079 |
| 2021-06-22 | $6.56 | $7.05 | $6.53 | $6.97 | 100 559 |
| 2021-06-21 | $6.55 | $6.64 | $6.47 | $6.53 | 48 511 |
| 2021-06-18 | $6.55 | $6.60 | $6.48 | $6.54 | 31 814 |
| 2021-06-17 | $6.55 | $6.63 | $6.46 | $6.52 | 91 090 |
| 2021-06-16 | $6.65 | $6.77 | $6.55 | $6.56 | 64 682 |
| 2021-06-15 | $6.76 | $6.80 | $6.63 | $6.75 | 52 859 |
| 2021-06-14 | $6.61 | $6.86 | $6.60 | $6.79 | 46 251 |
| 2021-06-11 | $6.82 | $6.94 | $6.69 | $6.72 | 87 623 |
| 2021-06-10 | $6.97 | $7.03 | $6.80 | $6.81 | 67 035 |
| 2021-06-09 | $6.92 | $7.09 | $6.89 | $7.03 | 72 181 |
| 2021-06-08 | $6.92 | $7.08 | $6.89 | $6.97 | 98 646 |
| 2021-06-07 | $6.91 | $7.07 | $6.90 | $6.91 | 76 982 |
| 2021-06-04 | $6.90 | $7.04 | $6.86 | $6.97 | 62 477 |
| 2021-06-03 | $6.76 | $6.92 | $6.70 | $6.76 | 74 635 |
| 2021-06-02 | $6.87 | $6.92 | $6.70 | $6.81 | 56 872 |
| 2021-06-01 | $6.68 | $7.00 | $6.68 | $6.86 | 99 447 |
