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 |
| Sep 24, 2020 | $4.33 | $4.33 | $3.88 | $4.00 | 193 168 |
| Sep 23, 2020 | $4.30 | $4.42 | $4.20 | $4.32 | 154 488 |
| Sep 22, 2020 | $3.93 | $4.43 | $3.93 | $4.24 | 228 831 |
| Sep 21, 2020 | $4.15 | $4.15 | $3.85 | $3.95 | 126 430 |
| Sep 18, 2020 | $4.22 | $4.30 | $4.05 | $4.21 | 78 800 |
| Sep 17, 2020 | $3.84 | $4.30 | $3.84 | $4.17 | 173 601 |
| Sep 16, 2020 | $3.76 | $3.95 | $3.76 | $3.93 | 36 223 |
| Sep 15, 2020 | $3.90 | $3.90 | $3.75 | $3.80 | 44 208 |
| Sep 14, 2020 | $3.84 | $3.94 | $3.65 | $3.92 | 43 650 |
| Sep 11, 2020 | $3.86 | $3.98 | $3.77 | $3.93 | 47 538 |
| Sep 10, 2020 | $3.92 | $3.93 | $3.85 | $3.90 | 38 884 |
| Sep 09, 2020 | $3.94 | $4.05 | $3.86 | $3.93 | 79 772 |
| Sep 08, 2020 | $4.00 | $4.13 | $3.69 | $3.85 | 143 062 |
| Sep 04, 2020 | $4.16 | $4.27 | $3.86 | $3.98 | 159 343 |
| Sep 03, 2020 | $4.27 | $4.31 | $4.16 | $4.21 | 84 024 |
| Sep 02, 2020 | $4.19 | $4.27 | $4.03 | $4.25 | 136 958 |
| Sep 01, 2020 | $4.02 | $4.23 | $3.92 | $4.20 | 136 344 |
| Aug 31, 2020 | $3.68 | $4.09 | $3.61 | $4.02 | 199 913 |
| Aug 28, 2020 | $3.73 | $3.75 | $3.55 | $3.75 | 98 637 |
| Aug 27, 2020 | $3.45 | $3.85 | $3.45 | $3.73 | 303 320 |
| Aug 26, 2020 | $3.37 | $3.58 | $3.35 | $3.37 | 61 806 |
| Aug 25, 2020 | $3.27 | $3.66 | $3.27 | $3.43 | 102 564 |
| Aug 24, 2020 | $3.28 | $3.30 | $3.20 | $3.24 | 24 049 |
| Aug 21, 2020 | $3.25 | $3.34 | $3.23 | $3.30 | 51 012 |
| Aug 20, 2020 | $3.28 | $3.34 | $3.26 | $3.31 | 19 984 |
