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 |
| May 13, 2020 | $2.50 | $2.53 | $2.13 | $2.15 | 412 198 |
| May 12, 2020 | $2.10 | $2.17 | $2.10 | $2.17 | 27 950 |
| May 11, 2020 | $2.20 | $2.20 | $2.07 | $2.11 | 133 136 |
| May 08, 2020 | $2.18 | $2.24 | $2.08 | $2.17 | 72 994 |
| May 07, 2020 | $2.13 | $2.25 | $2.10 | $2.20 | 70 729 |
| May 06, 2020 | $2.24 | $2.26 | $2.10 | $2.11 | 72 123 |
| May 05, 2020 | $2.17 | $2.28 | $2.17 | $2.20 | 53 960 |
| May 04, 2020 | $2.25 | $2.26 | $2.08 | $2.19 | 139 330 |
| May 01, 2020 | $2.26 | $2.47 | $2.20 | $2.24 | 64 311 |
| Apr 30, 2020 | $2.30 | $2.47 | $2.25 | $2.28 | 57 980 |
| Apr 29, 2020 | $2.25 | $2.39 | $2.25 | $2.32 | 86 087 |
| Apr 28, 2020 | $2.42 | $2.46 | $2.21 | $2.25 | 147 058 |
| Apr 27, 2020 | $2.24 | $2.43 | $2.20 | $2.37 | 171 323 |
| Apr 24, 2020 | $2.21 | $2.24 | $2.19 | $2.20 | 121 523 |
| Apr 23, 2020 | $2.16 | $2.25 | $2.16 | $2.17 | 54 192 |
| Apr 22, 2020 | $2.16 | $2.22 | $2.13 | $2.15 | 155 262 |
| Apr 21, 2020 | $2.11 | $2.22 | $2.05 | $2.12 | 83 982 |
| Apr 20, 2020 | $2.11 | $2.31 | $2.10 | $2.10 | 75 268 |
| Apr 17, 2020 | $2.19 | $2.27 | $2.10 | $2.12 | 196 149 |
| Apr 16, 2020 | $2.29 | $2.29 | $2.05 | $2.09 | 90 987 |
| Apr 15, 2020 | $2.41 | $2.48 | $2.23 | $2.23 | 99 625 |
| Apr 14, 2020 | $2.22 | $2.29 | $2.10 | $2.26 | 99 637 |
| Apr 13, 2020 | $2.17 | $2.26 | $2.14 | $2.23 | 81 593 |
| Apr 09, 2020 | $2.25 | $2.30 | $2.05 | $2.23 | 84 023 |
| Apr 08, 2020 | $2.15 | $2.34 | $2.15 | $2.25 | 12 484 |
