NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.40
+0.560 (+8.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Thursday, 25th Apr 2024 EDAP stock ended at $7.40. This is 8.19% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.03% from a day low at $6.85 to a day high of $7.40. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $3.28 | $3.34 | $3.26 | $3.31 | 19 984 |
| Aug 19, 2020 | $3.26 | $3.38 | $3.26 | $3.33 | 31 968 |
| Aug 18, 2020 | $3.35 | $3.39 | $3.25 | $3.30 | 47 405 |
| Aug 17, 2020 | $3.26 | $3.40 | $3.25 | $3.27 | 43 541 |
| Aug 14, 2020 | $3.28 | $3.47 | $3.25 | $3.31 | 40 466 |
| Aug 13, 2020 | $3.27 | $3.42 | $3.25 | $3.31 | 28 843 |
| Aug 12, 2020 | $3.42 | $3.51 | $3.33 | $3.38 | 44 321 |
| Aug 11, 2020 | $3.22 | $3.72 | $3.22 | $3.43 | 137 146 |
| Aug 10, 2020 | $3.33 | $3.35 | $3.19 | $3.25 | 19 796 |
| Aug 07, 2020 | $3.15 | $3.34 | $3.10 | $3.28 | 66 958 |
| Aug 06, 2020 | $3.18 | $3.25 | $3.09 | $3.20 | 38 812 |
| Aug 05, 2020 | $3.02 | $3.34 | $3.02 | $3.15 | 109 492 |
| Aug 04, 2020 | $3.13 | $3.13 | $3.02 | $3.06 | 41 466 |
| Aug 03, 2020 | $3.02 | $3.26 | $3.02 | $3.10 | 98 965 |
| Jul 31, 2020 | $3.08 | $3.10 | $3.00 | $3.07 | 69 379 |
| Jul 30, 2020 | $3.09 | $3.20 | $3.00 | $3.07 | 73 588 |
| Jul 29, 2020 | $3.19 | $3.20 | $3.05 | $3.13 | 96 922 |
| Jul 28, 2020 | $3.10 | $3.25 | $3.07 | $3.14 | 43 577 |
| Jul 27, 2020 | $3.26 | $3.26 | $3.05 | $3.14 | 83 836 |
| Jul 24, 2020 | $3.27 | $3.30 | $3.20 | $3.25 | 66 395 |
| Jul 23, 2020 | $3.27 | $3.31 | $3.21 | $3.29 | 68 242 |
| Jul 22, 2020 | $3.41 | $3.42 | $3.27 | $3.31 | 66 100 |
| Jul 21, 2020 | $3.46 | $3.46 | $3.33 | $3.42 | 102 800 |
| Jul 20, 2020 | $3.38 | $3.41 | $3.27 | $3.34 | 44 800 |
| Jul 17, 2020 | $3.32 | $3.45 | $3.11 | $3.36 | 427 700 |
