NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.15
-0.110 (-1.52%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Monday, 22nd Apr 2024 EDAP stock ended at $7.15. This is 1.52% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.79% from a day low at $7.10 to a day high of $7.37. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2021 | $8.10 | $8.47 | $7.55 | $7.82 | 137 069 |
| Mar 22, 2021 | $8.25 | $8.46 | $8.04 | $8.10 | 93 324 |
| Mar 19, 2021 | $8.10 | $8.28 | $8.09 | $8.23 | 69 898 |
| Mar 18, 2021 | $8.52 | $9.00 | $8.00 | $8.08 | 249 018 |
| Mar 17, 2021 | $8.75 | $9.14 | $8.58 | $8.79 | 160 294 |
| Mar 16, 2021 | $8.40 | $8.82 | $8.39 | $8.71 | 212 268 |
| Mar 15, 2021 | $8.15 | $8.39 | $8.15 | $8.34 | 90 532 |
| Mar 12, 2021 | $8.10 | $8.26 | $8.02 | $8.11 | 33 102 |
| Mar 11, 2021 | $8.07 | $8.23 | $7.80 | $8.21 | 86 556 |
| Mar 10, 2021 | $7.49 | $7.95 | $7.49 | $7.89 | 118 263 |
| Mar 09, 2021 | $7.67 | $7.89 | $7.21 | $7.69 | 115 022 |
| Mar 08, 2021 | $7.42 | $7.68 | $7.12 | $7.27 | 133 175 |
| Mar 05, 2021 | $7.26 | $7.50 | $6.86 | $7.41 | 239 339 |
| Mar 04, 2021 | $8.01 | $8.07 | $7.13 | $7.32 | 527 616 |
| Mar 03, 2021 | $8.68 | $8.73 | $8.03 | $8.04 | 238 312 |
| Mar 02, 2021 | $8.75 | $8.89 | $8.30 | $8.67 | 314 194 |
| Mar 01, 2021 | $9.37 | $9.59 | $8.80 | $8.81 | 232 106 |
| Feb 26, 2021 | $9.25 | $9.50 | $8.83 | $9.10 | 403 596 |
| Feb 25, 2021 | $10.09 | $10.09 | $9.40 | $9.54 | 268 115 |
| Feb 24, 2021 | $9.55 | $9.99 | $9.49 | $9.95 | 155 820 |
| Feb 23, 2021 | $10.00 | $10.31 | $9.12 | $9.51 | 584 138 |
| Feb 22, 2021 | $9.93 | $10.60 | $9.80 | $10.32 | 761 830 |
| Feb 19, 2021 | $9.35 | $10.14 | $9.20 | $9.88 | 267 903 |
| Feb 18, 2021 | $8.83 | $9.72 | $8.71 | $9.35 | 281 637 |
| Feb 17, 2021 | $9.50 | $9.60 | $9.08 | $9.52 | 259 324 |
