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 |
| 2023-09-14 | $6.49 | $6.85 | $6.45 | $6.76 | 74 761 |
| 2023-09-13 | $6.23 | $6.76 | $6.23 | $6.48 | 64 053 |
| 2023-09-12 | $6.27 | $6.50 | $6.10 | $6.23 | 108 159 |
| 2023-09-11 | $5.94 | $6.57 | $5.94 | $6.40 | 87 439 |
| 2023-09-08 | $6.18 | $6.45 | $6.00 | $6.26 | 296 517 |
| 2023-09-07 | $6.45 | $6.70 | $5.78 | $6.20 | 397 529 |
| 2023-09-06 | $7.43 | $7.43 | $6.38 | $6.50 | 294 661 |
| 2023-09-05 | $7.53 | $7.74 | $7.41 | $7.49 | 29 447 |
| 2023-09-01 | $8.00 | $8.00 | $7.75 | $7.81 | 39 909 |
| 2023-08-31 | $7.93 | $8.14 | $7.87 | $8.05 | 48 770 |
| 2023-08-30 | $7.99 | $8.07 | $7.78 | $8.07 | 34 138 |
| 2023-08-29 | $7.87 | $8.10 | $7.84 | $8.09 | 46 455 |
| 2023-08-28 | $8.06 | $8.27 | $7.65 | $7.97 | 31 548 |
| 2023-08-25 | $8.10 | $8.14 | $7.72 | $8.14 | 68 640 |
| 2023-08-24 | $7.77 | $8.17 | $7.67 | $8.08 | 86 467 |
| 2023-08-23 | $8.20 | $8.40 | $8.00 | $8.09 | 34 363 |
| 2023-08-22 | $7.62 | $8.20 | $7.58 | $8.20 | 38 590 |
| 2023-08-21 | $7.62 | $8.13 | $7.52 | $7.71 | 56 786 |
| 2023-08-18 | $8.00 | $8.00 | $7.55 | $7.70 | 62 578 |
| 2023-08-17 | $8.35 | $8.43 | $7.85 | $7.93 | 50 193 |
| 2023-08-16 | $8.19 | $8.57 | $8.02 | $8.23 | 42 038 |
| 2023-08-15 | $8.19 | $8.42 | $7.80 | $8.34 | 26 183 |
| 2023-08-14 | $7.77 | $8.40 | $7.77 | $8.26 | 29 561 |
| 2023-08-11 | $7.75 | $7.99 | $7.75 | $7.99 | 44 729 |
| 2023-08-10 | $8.45 | $8.45 | $7.90 | $7.90 | 32 360 |
