NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.10
+0.0600 (+0.85%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Wednesday, 1st May 2024 EDAP stock ended at $7.10. This is 0.85% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.41% from a day low at $7.03 to a day high of $7.27. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2020 | $4.74 | $4.80 | $4.51 | $4.57 | 79 691 |
| Dec 10, 2020 | $4.76 | $4.76 | $4.45 | $4.62 | 94 462 |
| Dec 09, 2020 | $4.45 | $4.74 | $4.26 | $4.73 | 260 797 |
| Dec 08, 2020 | $4.27 | $4.33 | $4.20 | $4.25 | 60 409 |
| Dec 07, 2020 | $4.20 | $4.27 | $4.13 | $4.25 | 45 140 |
| Dec 04, 2020 | $4.01 | $4.23 | $4.01 | $4.18 | 117 564 |
| Dec 03, 2020 | $3.98 | $4.22 | $3.98 | $4.03 | 45 794 |
| Dec 02, 2020 | $3.95 | $4.08 | $3.95 | $4.02 | 65 126 |
| Dec 01, 2020 | $4.00 | $4.00 | $3.85 | $3.91 | 158 528 |
| Nov 30, 2020 | $4.06 | $4.10 | $3.88 | $3.98 | 135 860 |
| Nov 27, 2020 | $4.14 | $4.14 | $4.05 | $4.12 | 43 448 |
| Nov 25, 2020 | $4.21 | $4.21 | $4.03 | $4.19 | 68 658 |
| Nov 24, 2020 | $4.08 | $4.31 | $4.03 | $4.24 | 105 731 |
| Nov 23, 2020 | $4.25 | $4.25 | $4.01 | $4.09 | 80 691 |
| Nov 20, 2020 | $4.18 | $4.37 | $4.16 | $4.17 | 106 866 |
| Nov 19, 2020 | $4.26 | $4.30 | $3.75 | $4.13 | 189 147 |
| Nov 18, 2020 | $4.50 | $4.51 | $4.25 | $4.47 | 154 944 |
| Nov 17, 2020 | $4.36 | $4.54 | $4.35 | $4.40 | 111 967 |
| Nov 16, 2020 | $4.55 | $4.60 | $4.40 | $4.40 | 62 866 |
| Nov 13, 2020 | $4.45 | $4.55 | $4.37 | $4.50 | 107 325 |
| Nov 12, 2020 | $4.39 | $4.45 | $4.35 | $4.40 | 38 702 |
| Nov 11, 2020 | $4.45 | $4.45 | $4.37 | $4.40 | 15 611 |
| Nov 10, 2020 | $4.30 | $4.45 | $4.30 | $4.41 | 35 709 |
| Nov 09, 2020 | $4.10 | $4.52 | $4.10 | $4.35 | 51 545 |
| Nov 06, 2020 | $4.33 | $4.39 | $4.19 | $4.29 | 52 173 |
