NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.13
-0.230 (-3.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Thursday, 18th Apr 2024 EDAP stock ended at $7.13. This is 3.13% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.27% from a day low at $7.07 to a day high of $7.66. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $6.48 | $6.50 | $6.29 | $6.35 | 18 663 |
| 2024-02-05 | $6.72 | $6.72 | $6.30 | $6.47 | 29 111 |
| 2024-02-02 | $6.34 | $6.83 | $6.34 | $6.57 | 18 324 |
| 2024-02-01 | $6.73 | $6.73 | $6.32 | $6.34 | 75 887 |
| 2024-01-31 | $6.87 | $6.91 | $6.65 | $6.65 | 50 968 |
| 2024-01-30 | $6.75 | $6.93 | $6.16 | $6.79 | 40 012 |
| 2024-01-29 | $6.56 | $6.75 | $6.53 | $6.75 | 29 907 |
| 2024-01-26 | $6.36 | $6.65 | $6.29 | $6.57 | 21 663 |
| 2024-01-25 | $6.30 | $6.33 | $6.22 | $6.25 | 9 356 |
| 2024-01-24 | $6.19 | $6.36 | $6.02 | $6.27 | 20 309 |
| 2024-01-23 | $6.36 | $6.36 | $6.10 | $6.22 | 28 584 |
| 2024-01-22 | $6.15 | $6.31 | $6.05 | $6.22 | 34 212 |
| 2024-01-19 | $6.09 | $6.14 | $5.95 | $6.11 | 14 642 |
| 2024-01-18 | $5.68 | $6.05 | $5.63 | $5.99 | 120 191 |
| 2024-01-17 | $5.57 | $5.75 | $5.47 | $5.75 | 26 839 |
| 2024-01-16 | $5.33 | $5.60 | $5.32 | $5.51 | 42 893 |
| 2024-01-12 | $5.40 | $5.40 | $5.22 | $5.34 | 91 311 |
| 2024-01-11 | $5.34 | $5.64 | $5.20 | $5.27 | 17 645 |
| 2024-01-10 | $5.39 | $5.64 | $5.39 | $5.40 | 24 093 |
| 2024-01-09 | $5.39 | $5.65 | $5.21 | $5.41 | 51 759 |
| 2024-01-08 | $5.06 | $5.47 | $5.06 | $5.38 | 98 043 |
| 2024-01-05 | $5.18 | $5.24 | $5.04 | $5.10 | 7 436 |
| 2024-01-04 | $5.20 | $5.20 | $5.08 | $5.10 | 11 641 |
| 2024-01-03 | $5.22 | $5.34 | $5.04 | $5.13 | 36 652 |
| 2024-01-02 | $5.34 | $5.35 | $5.22 | $5.31 | 55 541 |
