EDAP TMS S.A (EDAP) Historical Stock Data
6.49 ↑0.24 (3.84%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, EDAP is down -0.36% a day on average. There have been 13 days where EDAP TMS S.A closed green and 17 days where EDAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 6.19 | 6.49 | ↑$0.30 (4.85%) | 6.19 | 6.52 | 123.01K |
| 2022-05-12 | 6.19 | 6.25 | ↑$0.06 (0.97%) | 6.11 | 6.42 | 107.99K |
| 2022-05-11 | 6.50 | 6.25 | ↓$0.25 (-3.85%) | 6.20 | 6.54 | 102.07K |
| 2022-05-10 | 6.35 | 6.57 | ↑$0.22 (3.46%) | 6.30 | 6.57 | 72.80K |
| 2022-05-09 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 6.00 | 6.29 | 100.13K |
| 2022-05-06 | 6.32 | 6.24 | ↓$0.08 (-1.27%) | 6.13 | 6.37 | 46.56K |
| 2022-05-05 | 6.80 | 6.39 | ↓$0.41 (-6.03%) | 6.38 | 6.80 | 86.62K |
| 2022-05-04 | 6.85 | 6.76 | ↓$0.09 (-1.31%) | 6.69 | 6.99 | 81.87K |
| 2022-05-03 | 6.85 | 6.78 | ↓$0.07 (-1.02%) | 6.76 | 6.94 | 34.92K |
| 2022-05-02 | 6.98 | 6.90 | ↓$0.08 (-1.21%) | 6.75 | 6.98 | 9.85K |
| 2022-04-29 | 6.90 | 7.05 | ↑$0.15 (2.17%) | 6.80 | 7.05 | 68.71K |
| 2022-04-28 | 7.03 | 6.95 | ↓$0.08 (-1.14%) | 6.68 | 7.03 | 71.24K |
| 2022-04-27 | 7.16 | 7.00 | ↓$0.16 (-2.23%) | 6.83 | 7.22 | 114.33K |
| 2022-04-26 | 7.33 | 7.20 | ↓$0.13 (-1.77%) | 7.16 | 7.33 | 59.84K |
| 2022-04-25 | 7.20 | 7.30 | ↑$0.10 (1.39%) | 7.18 | 7.35 | 53.93K |
| 2022-04-22 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.13 | 7.32 | 60.86K |
| 2022-04-21 | 7.30 | 7.25 | ↓$0.05 (-0.68%) | 7.24 | 7.48 | 79.25K |
| 2022-04-20 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.22 | 7.45 | 89.44K |
| 2022-04-19 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.22 | 7.33 | 85.24K |
| 2022-04-18 | 7.30 | 7.40 | ↑$0.10 (1.37%) | 6.89 | 7.54 | 75.04K |
| 2022-04-14 | 7.19 | 7.25 | ↑$0.06 (0.83%) | 7.19 | 7.30 | 71.07K |
| 2022-04-13 | 7.33 | 7.25 | ↓$0.08 (-1.09%) | 7.25 | 7.35 | 76.75K |
| 2022-04-12 | 7.34 | 7.25 | ↓$0.09 (-1.23%) | 7.23 | 7.35 | 91.17K |
| 2022-04-11 | 7.41 | 7.25 | ↓$0.16 (-2.16%) | 7.21 | 7.43 | 65.16K |
| 2022-04-08 | 7.44 | 7.25 | ↓$0.19 (-2.55%) | 7.19 | 7.50 | 95.32K |
| 2022-04-07 | 7.32 | 7.37 | ↑$0.05 (0.68%) | 7.19 | 7.37 | 49.96K |
| 2022-04-06 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.14 | 7.37 | 63.79K |
| 2022-04-05 | 7.38 | 7.29 | ↓$0.09 (-1.22%) | 7.20 | 7.38 | 46.79K |
| 2022-04-04 | 7.20 | 7.31 | ↑$0.11 (1.53%) | 7.01 | 7.47 | 95.70K |
| 2022-04-01 | 7.19 | 7.25 | ↑$0.06 (0.83%) | 6.40 | 7.64 | 83.94K |
Create an account or log in to view more rows.
$EDAP Puts or calls eod Monday
$EDAP what V recovery or fake pump
$EDAP very nice
$EDAP Be patient !!
$EDAP Don't like that...
$EDAP the best advice has been no stop losses. Would have cost a fortune!!!
$EDAP dont be a POS today
$EDAP bag holders for life club
$EDAP Spike it!