NASDAQ:EDAP
EDAP TMS S.A. Stock Price (Quote)
$6.84
-0.250 (-3.53%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.81 | $8.50 | Wednesday, 24th Apr 2024 EDAP stock ended at $6.84. This is 3.53% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.52% from a day low at $6.84 to a day high of $7.08. |
| 90 days | $5.50 | $8.50 | |
| 52 weeks | $3.60 | $12.23 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $9.03 | $9.22 | $8.87 | $9.10 | 31 834 |
| Jul 07, 2023 | $9.08 | $9.19 | $8.76 | $9.09 | 28 706 |
| Jul 06, 2023 | $9.18 | $9.18 | $8.64 | $8.94 | 69 727 |
| Jul 05, 2023 | $9.34 | $9.53 | $9.03 | $9.20 | 22 266 |
| Jul 03, 2023 | $9.11 | $9.36 | $8.86 | $9.34 | 21 895 |
| Jun 30, 2023 | $9.04 | $9.51 | $8.96 | $9.22 | 65 149 |
| Jun 29, 2023 | $9.18 | $9.20 | $9.05 | $9.12 | 32 495 |
| Jun 28, 2023 | $8.97 | $9.20 | $8.90 | $9.15 | 65 969 |
| Jun 27, 2023 | $8.83 | $9.04 | $8.70 | $9.04 | 31 553 |
| Jun 26, 2023 | $8.80 | $8.98 | $8.61 | $8.76 | 66 281 |
| Jun 23, 2023 | $9.01 | $9.01 | $8.79 | $8.90 | 37 115 |
| Jun 22, 2023 | $8.95 | $9.15 | $8.91 | $8.96 | 45 744 |
| Jun 21, 2023 | $8.86 | $9.00 | $8.86 | $8.97 | 87 288 |
| Jun 20, 2023 | $8.97 | $9.12 | $8.94 | $8.99 | 111 808 |
| Jun 16, 2023 | $8.92 | $9.55 | $8.92 | $9.19 | 66 177 |
| Jun 15, 2023 | $9.06 | $9.51 | $9.03 | $9.07 | 174 312 |
| Jun 14, 2023 | $9.23 | $9.23 | $8.95 | $9.07 | 175 344 |
| Jun 13, 2023 | $9.06 | $9.29 | $8.90 | $9.17 | 83 916 |
| Jun 12, 2023 | $8.93 | $9.15 | $8.75 | $9.02 | 193 341 |
| Jun 09, 2023 | $8.60 | $9.19 | $8.50 | $9.00 | 135 105 |
| Jun 08, 2023 | $9.60 | $9.60 | $8.73 | $9.03 | 207 916 |
| Jun 07, 2023 | $9.66 | $9.88 | $9.50 | $9.53 | 56 503 |
| Jun 06, 2023 | $9.95 | $9.98 | $9.55 | $9.71 | 103 928 |
| Jun 05, 2023 | $10.02 | $10.32 | $9.86 | $9.90 | 86 551 |
| Jun 02, 2023 | $9.96 | $10.11 | $9.90 | $9.96 | 22 108 |
