NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$7.04
-0.220 (-3.03%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.84 | $8.50 | Tuesday, 30th Apr 2024 EDAP stock ended at $7.04. This is 3.03% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $7.04 to a day high of $7.26. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $4.36 | $4.48 | $4.35 | $4.38 | 38 400 |
| Mar 08, 2016 | $4.40 | $4.40 | $4.30 | $4.30 | 48 900 |
| Mar 07, 2016 | $4.15 | $4.44 | $4.15 | $4.36 | 63 000 |
| Mar 04, 2016 | $4.42 | $4.42 | $4.16 | $4.16 | 41 900 |
| Mar 03, 2016 | $4.22 | $4.37 | $4.20 | $4.22 | 70 800 |
| Mar 02, 2016 | $4.38 | $4.39 | $4.15 | $4.22 | 25 400 |
| Mar 01, 2016 | $4.04 | $4.26 | $3.86 | $4.15 | 48 500 |
| Feb 29, 2016 | $4.19 | $4.19 | $4.03 | $4.06 | 52 600 |
| Feb 26, 2016 | $4.41 | $4.60 | $4.20 | $4.21 | 55 500 |
| Feb 25, 2016 | $3.81 | $4.42 | $3.81 | $4.30 | 194 200 |
| Feb 24, 2016 | $3.70 | $3.88 | $3.65 | $3.83 | 38 000 |
| Feb 23, 2016 | $3.77 | $3.93 | $3.71 | $3.89 | 36 900 |
| Feb 22, 2016 | $3.78 | $3.89 | $3.73 | $3.75 | 14 500 |
| Feb 19, 2016 | $3.68 | $3.80 | $3.68 | $3.71 | 31 500 |
| Feb 18, 2016 | $3.93 | $3.94 | $3.64 | $3.71 | 58 600 |
| Feb 17, 2016 | $3.68 | $3.91 | $3.59 | $3.89 | 73 300 |
| Feb 16, 2016 | $3.42 | $3.62 | $3.42 | $3.58 | 49 200 |
| Feb 12, 2016 | $3.51 | $3.52 | $3.34 | $3.45 | 31 600 |
| Feb 11, 2016 | $3.49 | $3.51 | $3.37 | $3.49 | 51 500 |
| Feb 10, 2016 | $3.57 | $3.69 | $3.50 | $3.52 | 8 500 |
| Feb 09, 2016 | $3.52 | $3.52 | $3.41 | $3.51 | 45 700 |
| Feb 08, 2016 | $3.52 | $3.55 | $3.40 | $3.44 | 119 800 |
| Feb 05, 2016 | $3.54 | $3.75 | $3.54 | $3.57 | 67 700 |
| Feb 04, 2016 | $3.57 | $3.64 | $3.45 | $3.55 | 56 100 |
| Feb 03, 2016 | $3.49 | $3.79 | $3.41 | $3.60 | 97 500 |
