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 |
| 2021-06-01 | $6.68 | $7.00 | $6.68 | $6.86 | 99 447 |
| 2021-05-28 | $6.81 | $6.89 | $6.59 | $6.75 | 110 541 |
| 2021-05-27 | $6.64 | $6.88 | $6.49 | $6.80 | 279 131 |
| 2021-05-26 | $6.56 | $6.72 | $6.50 | $6.62 | 102 714 |
| 2021-05-25 | $6.81 | $6.94 | $6.50 | $6.57 | 121 713 |
| 2021-05-24 | $7.02 | $7.18 | $6.45 | $6.79 | 271 314 |
| 2021-05-21 | $6.59 | $7.26 | $6.51 | $7.00 | 289 035 |
| 2021-05-20 | $6.28 | $6.58 | $6.03 | $6.53 | 349 270 |
| 2021-05-19 | $5.93 | $6.25 | $5.88 | $6.20 | 217 412 |
| 2021-05-18 | $5.91 | $6.15 | $5.82 | $6.00 | 213 574 |
| 2021-05-17 | $6.02 | $6.14 | $5.77 | $5.88 | 240 840 |
| 2021-05-14 | $5.99 | $6.16 | $5.85 | $5.97 | 223 490 |
| 2021-05-13 | $6.35 | $6.45 | $5.60 | $5.93 | 821 211 |
| 2021-05-12 | $6.50 | $6.58 | $6.11 | $6.26 | 227 649 |
| 2021-05-11 | $6.19 | $6.55 | $6.03 | $6.38 | 282 534 |
| 2021-05-10 | $6.74 | $6.85 | $6.31 | $6.49 | 252 937 |
| 2021-05-07 | $6.79 | $7.11 | $6.60 | $6.69 | 297 073 |
| 2021-05-06 | $6.60 | $6.73 | $6.45 | $6.70 | 262 348 |
| 2021-05-05 | $6.77 | $6.94 | $6.46 | $6.53 | 242 538 |
| 2021-05-04 | $6.68 | $6.80 | $6.34 | $6.70 | 239 997 |
| 2021-05-03 | $7.02 | $7.02 | $6.67 | $6.76 | 327 573 |
| 2021-04-30 | $7.06 | $7.23 | $6.71 | $6.88 | 303 548 |
| 2021-04-29 | $7.31 | $7.31 | $6.97 | $7.22 | 212 040 |
| 2021-04-28 | $7.42 | $7.46 | $7.22 | $7.24 | 355 919 |
| 2021-04-27 | $7.50 | $7.63 | $7.05 | $7.33 | 489 968 |
