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 |
| Jun 18, 2020 | $2.64 | $2.74 | $2.58 | $2.67 | 72 273 |
| Jun 17, 2020 | $2.85 | $2.88 | $2.65 | $2.68 | 53 215 |
| Jun 16, 2020 | $2.76 | $2.84 | $2.71 | $2.81 | 25 053 |
| Jun 15, 2020 | $2.62 | $2.80 | $2.61 | $2.75 | 66 108 |
| Jun 12, 2020 | $2.66 | $2.76 | $2.65 | $2.76 | 38 277 |
| Jun 11, 2020 | $2.94 | $2.94 | $2.66 | $2.67 | 84 391 |
| Jun 10, 2020 | $2.99 | $3.00 | $2.85 | $2.94 | 76 203 |
| Jun 09, 2020 | $2.95 | $3.17 | $2.95 | $3.05 | 147 089 |
| Jun 08, 2020 | $2.85 | $2.94 | $2.70 | $2.91 | 126 288 |
| Jun 05, 2020 | $2.64 | $2.80 | $2.54 | $2.70 | 96 200 |
| Jun 04, 2020 | $2.64 | $2.70 | $2.50 | $2.61 | 48 956 |
| Jun 03, 2020 | $2.52 | $2.64 | $2.52 | $2.60 | 34 730 |
| Jun 02, 2020 | $2.55 | $2.63 | $2.50 | $2.55 | 50 818 |
| Jun 01, 2020 | $2.70 | $2.72 | $2.58 | $2.60 | 32 730 |
| May 29, 2020 | $2.76 | $2.76 | $2.62 | $2.70 | 32 216 |
| May 28, 2020 | $2.65 | $2.79 | $2.65 | $2.70 | 85 537 |
| May 27, 2020 | $2.79 | $2.79 | $2.62 | $2.69 | 59 736 |
| May 26, 2020 | $2.45 | $2.79 | $2.45 | $2.71 | 160 917 |
| May 22, 2020 | $2.30 | $2.52 | $2.23 | $2.45 | 262 458 |
| May 21, 2020 | $2.18 | $2.36 | $2.18 | $2.36 | 124 313 |
| May 20, 2020 | $2.17 | $2.25 | $2.15 | $2.24 | 80 420 |
| May 19, 2020 | $2.16 | $2.29 | $2.13 | $2.18 | 73 189 |
| May 18, 2020 | $2.07 | $2.25 | $2.07 | $2.20 | 113 689 |
| May 15, 2020 | $2.11 | $2.25 | $2.08 | $2.13 | 73 299 |
| May 14, 2020 | $2.08 | $2.15 | $2.00 | $2.15 | 161 681 |
