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 |
| Feb 02, 2016 | $3.52 | $3.52 | $3.45 | $3.50 | 19 500 |
| Feb 01, 2016 | $3.50 | $3.58 | $3.45 | $3.56 | 66 600 |
| Jan 29, 2016 | $3.55 | $3.69 | $3.50 | $3.54 | 96 600 |
| Jan 28, 2016 | $3.70 | $3.70 | $3.49 | $3.52 | 46 800 |
| Jan 27, 2016 | $3.84 | $3.88 | $3.60 | $3.66 | 89 800 |
| Jan 26, 2016 | $3.83 | $3.98 | $3.75 | $3.84 | 46 400 |
| Jan 25, 2016 | $4.36 | $4.36 | $3.73 | $3.79 | 122 400 |
| Jan 22, 2016 | $3.65 | $3.91 | $3.64 | $3.91 | 196 000 |
| Jan 21, 2016 | $3.38 | $3.50 | $3.30 | $3.49 | 87 000 |
| Jan 20, 2016 | $3.36 | $3.38 | $3.25 | $3.38 | 129 600 |
| Jan 19, 2016 | $3.34 | $3.42 | $3.21 | $3.40 | 204 000 |
| Jan 15, 2016 | $3.31 | $3.37 | $3.20 | $3.21 | 99 200 |
| Jan 14, 2016 | $3.21 | $3.38 | $3.15 | $3.31 | 118 900 |
| Jan 13, 2016 | $3.31 | $3.34 | $3.12 | $3.23 | 165 500 |
| Jan 12, 2016 | $3.55 | $3.88 | $2.89 | $3.34 | 900 100 |
| Jan 11, 2016 | $3.78 | $3.80 | $3.51 | $3.57 | 200 800 |
| Jan 08, 2016 | $3.88 | $4.00 | $3.70 | $3.80 | 69 400 |
| Jan 07, 2016 | $3.96 | $3.98 | $3.69 | $3.82 | 136 400 |
| Jan 06, 2016 | $4.01 | $4.12 | $3.81 | $3.99 | 213 000 |
| Jan 05, 2016 | $4.00 | $4.11 | $3.98 | $4.00 | 34 900 |
