NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.13
-0.230 (-3.13%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Thursday, 18th Apr 2024 EDAP stock ended at $7.13. This is 3.13% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.27% from a day low at $7.07 to a day high of $7.66. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $8.50 | $8.60 | $8.26 | $8.33 | 33 149 |
| 2023-08-07 | $8.70 | $8.90 | $8.20 | $8.71 | 58 911 |
| 2023-08-04 | $8.50 | $9.00 | $8.30 | $8.91 | 43 218 |
| 2023-08-03 | $8.86 | $8.95 | $8.26 | $8.95 | 32 489 |
| 2023-08-02 | $8.94 | $9.10 | $8.58 | $8.60 | 13 608 |
| 2023-08-01 | $9.01 | $9.12 | $8.76 | $8.78 | 38 972 |
| 2023-07-31 | $9.06 | $9.12 | $8.73 | $9.12 | 31 004 |
| 2023-07-28 | $8.64 | $9.45 | $8.52 | $9.10 | 76 790 |
| 2023-07-27 | $8.75 | $9.09 | $8.52 | $8.58 | 40 506 |
| 2023-07-26 | $8.80 | $9.08 | $8.52 | $9.08 | 83 822 |
| 2023-07-25 | $8.89 | $9.09 | $8.57 | $8.69 | 50 877 |
| 2023-07-24 | $8.71 | $9.06 | $8.65 | $8.99 | 78 786 |
| 2023-07-21 | $8.68 | $8.81 | $8.58 | $8.78 | 32 233 |
| 2023-07-20 | $8.71 | $8.75 | $8.59 | $8.69 | 16 869 |
| 2023-07-19 | $8.75 | $8.98 | $8.60 | $8.68 | 17 958 |
| 2023-07-18 | $8.72 | $8.90 | $8.70 | $8.77 | 24 208 |
| 2023-07-17 | $8.82 | $8.99 | $8.72 | $8.72 | 28 868 |
| 2023-07-14 | $8.74 | $8.96 | $8.66 | $8.71 | 24 503 |
| 2023-07-13 | $8.89 | $8.99 | $8.44 | $8.96 | 79 983 |
| 2023-07-12 | $8.99 | $9.05 | $8.85 | $8.86 | 29 832 |
| 2023-07-11 | $8.91 | $9.15 | $8.89 | $9.06 | 17 532 |
| 2023-07-10 | $9.03 | $9.22 | $8.87 | $9.10 | 31 834 |
| 2023-07-07 | $9.08 | $9.19 | $8.76 | $9.09 | 28 706 |
| 2023-07-06 | $9.18 | $9.18 | $8.64 | $8.94 | 69 727 |
| 2023-07-05 | $9.34 | $9.53 | $9.03 | $9.20 | 22 266 |
