NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.14
-0.200 (-2.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Friday, 3rd May 2024 EDAP stock ended at $7.14. This is 2.72% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.94% from a day low at $7.14 to a day high of $7.35. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $2.93 | $3.14 | $2.85 | $3.13 | 275 800 |
| Jul 15, 2020 | $2.54 | $3.47 | $2.54 | $2.93 | 1 264 700 |
| Jul 14, 2020 | $2.48 | $2.49 | $2.25 | $2.36 | 57 900 |
| Jul 13, 2020 | $2.44 | $2.53 | $2.41 | $2.41 | 71 300 |
| Jul 10, 2020 | $2.49 | $2.54 | $2.42 | $2.46 | 83 200 |
| Jul 09, 2020 | $2.46 | $2.50 | $2.43 | $2.46 | 40 600 |
| Jul 08, 2020 | $2.51 | $2.54 | $2.40 | $2.48 | 55 100 |
| Jul 07, 2020 | $2.49 | $2.70 | $2.43 | $2.49 | 78 600 |
| Jul 06, 2020 | $2.53 | $2.70 | $2.43 | $2.47 | 138 200 |
| Jul 02, 2020 | $2.50 | $2.59 | $2.43 | $2.56 | 48 274 |
| Jul 01, 2020 | $2.43 | $2.61 | $2.43 | $2.50 | 42 566 |
| Jun 30, 2020 | $2.50 | $2.54 | $2.43 | $2.47 | 99 489 |
| Jun 29, 2020 | $2.44 | $2.60 | $2.44 | $2.51 | 50 643 |
| Jun 26, 2020 | $2.59 | $2.60 | $2.44 | $2.52 | 69 122 |
| Jun 25, 2020 | $2.51 | $2.83 | $2.43 | $2.56 | 55 261 |
| Jun 24, 2020 | $2.74 | $2.74 | $2.50 | $2.54 | 189 239 |
| Jun 23, 2020 | $2.64 | $2.77 | $2.52 | $2.74 | 84 109 |
| Jun 22, 2020 | $2.71 | $2.76 | $2.62 | $2.71 | 31 262 |
| Jun 19, 2020 | $2.89 | $2.89 | $2.63 | $2.65 | 93 926 |
