NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.26
+0.130 (+1.82%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Friday, 19th Apr 2024 EDAP stock ended at $7.26. This is 1.82% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.84% from a day low at $7.02 to a day high of $7.36. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $4.69 | $5.04 | $4.68 | $5.03 | 51 221 |
| 2023-11-22 | $4.44 | $4.80 | $4.29 | $4.80 | 91 866 |
| 2023-11-21 | $4.54 | $4.60 | $4.25 | $4.45 | 255 692 |
| 2023-11-20 | $4.75 | $4.80 | $4.25 | $4.51 | 215 043 |
| 2023-11-17 | $4.77 | $4.82 | $4.50 | $4.67 | 96 225 |
| 2023-11-16 | $5.00 | $5.08 | $4.67 | $4.70 | 149 817 |
| 2023-11-15 | $4.21 | $4.95 | $4.21 | $4.93 | 195 548 |
| 2023-11-14 | $4.18 | $4.48 | $3.60 | $4.15 | 384 031 |
| 2023-11-13 | $5.00 | $5.15 | $4.17 | $4.23 | 223 618 |
| 2023-11-10 | $5.20 | $5.20 | $4.51 | $5.02 | 252 609 |
| 2023-11-09 | $6.87 | $6.95 | $5.20 | $5.26 | 415 314 |
| 2023-11-08 | $7.00 | $7.43 | $6.90 | $7.20 | 27 460 |
| 2023-11-07 | $7.07 | $7.24 | $6.95 | $7.10 | 19 482 |
| 2023-11-06 | $7.01 | $7.25 | $6.72 | $7.16 | 54 651 |
| 2023-11-03 | $7.13 | $7.13 | $6.62 | $7.10 | 47 271 |
| 2023-11-02 | $6.96 | $6.99 | $6.62 | $6.99 | 5 816 |
| 2023-11-01 | $6.80 | $6.80 | $6.61 | $6.76 | 13 711 |
| 2023-10-31 | $6.39 | $7.00 | $6.21 | $6.93 | 40 253 |
| 2023-10-30 | $6.37 | $6.49 | $6.15 | $6.39 | 126 954 |
| 2023-10-27 | $6.78 | $6.83 | $6.37 | $6.54 | 70 392 |
| 2023-10-26 | $6.79 | $6.89 | $6.57 | $6.85 | 26 975 |
| 2023-10-25 | $6.79 | $6.84 | $6.63 | $6.82 | 31 124 |
| 2023-10-24 | $6.53 | $6.77 | $6.50 | $6.77 | 16 538 |
| 2023-10-23 | $6.70 | $6.94 | $6.38 | $6.55 | 93 152 |
| 2023-10-20 | $6.62 | $7.02 | $6.52 | $6.75 | 35 435 |
