NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.09
-0.0600 (-0.84%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Tuesday, 23rd Apr 2024 EDAP stock ended at $7.09. This is 0.84% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.97% from a day low at $7.00 to a day high of $7.28. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $9.50 | $9.60 | $9.08 | $9.52 | 259 324 |
| Feb 16, 2021 | $10.14 | $10.30 | $9.51 | $9.51 | 265 663 |
| Feb 12, 2021 | $10.15 | $10.25 | $9.90 | $10.15 | 253 843 |
| Feb 11, 2021 | $10.52 | $10.65 | $9.61 | $10.06 | 377 546 |
| Feb 10, 2021 | $10.00 | $10.68 | $9.82 | $10.60 | 685 181 |
| Feb 09, 2021 | $9.29 | $9.72 | $8.90 | $9.67 | 464 266 |
| Feb 08, 2021 | $8.64 | $9.15 | $8.64 | $9.00 | 333 623 |
| Feb 05, 2021 | $8.19 | $8.70 | $8.18 | $8.52 | 313 259 |
| Feb 04, 2021 | $7.94 | $8.29 | $7.87 | $8.15 | 126 621 |
| Feb 03, 2021 | $7.71 | $8.17 | $7.71 | $7.95 | 115 206 |
| Feb 02, 2021 | $7.89 | $8.16 | $7.50 | $7.83 | 129 694 |
| Feb 01, 2021 | $7.71 | $7.92 | $7.55 | $7.73 | 62 422 |
| Jan 29, 2021 | $7.80 | $8.00 | $7.55 | $7.71 | 147 519 |
| Jan 28, 2021 | $7.85 | $7.99 | $7.55 | $7.74 | 133 952 |
| Jan 27, 2021 | $8.15 | $8.38 | $7.81 | $7.81 | 204 732 |
| Jan 26, 2021 | $8.62 | $8.62 | $8.10 | $8.44 | 206 106 |
| Jan 25, 2021 | $8.00 | $8.66 | $7.96 | $8.61 | 479 244 |
| Jan 22, 2021 | $8.00 | $8.20 | $7.83 | $8.03 | 159 575 |
| Jan 21, 2021 | $8.23 | $8.45 | $7.73 | $8.11 | 298 588 |
| Jan 20, 2021 | $7.20 | $8.38 | $7.20 | $8.25 | 783 401 |
| Jan 19, 2021 | $6.69 | $6.90 | $6.60 | $6.83 | 128 636 |
| Jan 15, 2021 | $6.96 | $7.04 | $6.50 | $6.69 | 169 327 |
| Jan 14, 2021 | $6.38 | $7.00 | $6.38 | $6.90 | 452 739 |
| Jan 13, 2021 | $6.43 | $6.61 | $6.31 | $6.42 | 161 690 |
| Jan 12, 2021 | $6.36 | $6.59 | $6.10 | $6.43 | 439 695 |
