NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$6.84
-0.250 (-3.53%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Wednesday, 24th Apr 2024 EDAP stock ended at $6.84. This is 3.53% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.52% from a day low at $6.84 to a day high of $7.08. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $4.31 | $4.44 | $4.15 | $4.38 | 38 026 |
| Oct 28, 2020 | $4.31 | $4.36 | $4.10 | $4.35 | 44 621 |
| Oct 27, 2020 | $4.50 | $4.79 | $4.33 | $4.43 | 98 940 |
| Oct 26, 2020 | $4.60 | $4.60 | $4.33 | $4.45 | 145 607 |
| Oct 23, 2020 | $4.68 | $4.93 | $4.60 | $4.63 | 68 986 |
| Oct 22, 2020 | $4.75 | $4.75 | $4.55 | $4.64 | 66 684 |
| Oct 21, 2020 | $4.98 | $4.98 | $4.62 | $4.75 | 96 134 |
| Oct 20, 2020 | $4.85 | $5.02 | $4.78 | $4.92 | 168 862 |
| Oct 19, 2020 | $4.66 | $4.75 | $4.61 | $4.73 | 139 862 |
| Oct 16, 2020 | $4.49 | $4.60 | $4.33 | $4.55 | 94 578 |
| Oct 15, 2020 | $4.40 | $4.55 | $4.40 | $4.48 | 47 890 |
| Oct 14, 2020 | $4.45 | $4.64 | $4.45 | $4.48 | 62 720 |
| Oct 13, 2020 | $4.62 | $4.65 | $4.44 | $4.44 | 45 538 |
| Oct 12, 2020 | $4.25 | $4.65 | $4.22 | $4.57 | 161 428 |
| Oct 09, 2020 | $4.50 | $4.50 | $4.32 | $4.42 | 89 432 |
| Oct 08, 2020 | $4.50 | $4.52 | $4.40 | $4.50 | 34 694 |
| Oct 07, 2020 | $4.42 | $4.55 | $4.35 | $4.45 | 79 910 |
| Oct 06, 2020 | $4.70 | $4.70 | $4.52 | $4.57 | 51 179 |
| Oct 05, 2020 | $4.57 | $4.73 | $4.55 | $4.67 | 66 901 |
| Oct 02, 2020 | $4.49 | $4.56 | $4.40 | $4.50 | 23 823 |
| Oct 01, 2020 | $4.60 | $4.68 | $4.40 | $4.51 | 85 845 |
| Sep 30, 2020 | $4.58 | $4.74 | $4.51 | $4.60 | 48 273 |
| Sep 29, 2020 | $4.60 | $4.75 | $4.49 | $4.64 | 163 450 |
| Sep 28, 2020 | $4.33 | $4.59 | $4.20 | $4.51 | 273 824 |
| Sep 25, 2020 | $4.05 | $4.06 | $3.90 | $3.97 | 34 894 |
