EDAP TMS SA (EDAP) Historical Stock Data
7.22 ↓0.14 (-1.90%)
As of April 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EDAP is up 0.28% a day on average. There have been 15 days where EDAP TMS SA closed green and 15 days where EDAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 7.44 | 7.36 | ↓$0.08 (-1.08%) | 7.32 | 7.47 | 12.62K |
| 2024-04-16 | 7.30 | 7.30 | ↑$0.00 (0.00%) | 7.30 | 7.48 | 24.27K |
| 2024-04-15 | 7.50 | 7.43 | ↓$0.07 (-0.93%) | 7.43 | 7.56 | 25.79K |
| 2024-04-12 | 7.81 | 7.57 | ↓$0.24 (-3.07%) | 7.50 | 7.88 | 37.79K |
| 2024-04-11 | 8.20 | 7.84 | ↓$0.36 (-4.39%) | 7.74 | 8.30 | 34.84K |
| 2024-04-10 | 8.49 | 8.27 | ↓$0.22 (-2.59%) | 8.24 | 8.50 | 19.34K |
| 2024-04-09 | 8.24 | 8.50 | ↑$0.26 (3.16%) | 8.24 | 8.50 | 35.37K |
| 2024-04-08 | 8.05 | 8.34 | ↑$0.29 (3.60%) | 7.94 | 8.44 | 101.91K |
| 2024-04-05 | 7.94 | 8.15 | ↑$0.21 (2.64%) | 7.85 | 8.25 | 62.67K |
| 2024-04-04 | 7.76 | 7.92 | ↑$0.16 (2.06%) | 7.76 | 7.92 | 28.55K |
| 2024-04-03 | 7.57 | 7.77 | ↑$0.20 (2.64%) | 7.55 | 7.84 | 41.21K |
| 2024-04-02 | 7.51 | 7.57 | ↑$0.06 (0.80%) | 7.45 | 7.65 | 32.59K |
| 2024-04-01 | 7.58 | 7.56 | ↓$0.02 (-0.26%) | 7.39 | 7.59 | 69.30K |
| 2024-03-28 | 7.10 | 7.35 | ↑$0.25 (3.59%) | 7.08 | 7.35 | 58.41K |
| 2024-03-27 | 7.11 | 7.10 | ↓$0.01 (-0.14%) | 6.81 | 7.19 | 182.14K |
| 2024-03-26 | 7.29 | 7.30 | ↑$0.01 (0.14%) | 7.25 | 7.38 | 22.20K |
| 2024-03-25 | 7.43 | 7.40 | ↓$0.03 (-0.40%) | 7.35 | 7.55 | 53.57K |
| 2024-03-22 | 7.37 | 7.41 | ↑$0.04 (0.47%) | 7.34 | 7.44 | 12.01K |
| 2024-03-21 | 7.55 | 7.40 | ↓$0.15 (-1.99%) | 7.39 | 7.58 | 11.92K |
| 2024-03-20 | 7.57 | 7.54 | ↓$0.03 (-0.40%) | 7.39 | 7.64 | 24.38K |
| 2024-03-19 | 7.24 | 7.55 | ↑$0.31 (4.28%) | 7.24 | 7.55 | 38.23K |
| 2024-03-18 | 7.45 | 7.26 | ↓$0.19 (-2.55%) | 7.24 | 7.57 | 8.83K |
| 2024-03-15 | 7.31 | 7.50 | ↑$0.19 (2.60%) | 7.30 | 7.73 | 16.82K |
| 2024-03-14 | 7.50 | 7.37 | ↓$0.13 (-1.73%) | 7.28 | 7.50 | 32.37K |
| 2024-03-13 | 7.30 | 7.53 | ↑$0.23 (3.18%) | 7.30 | 7.65 | 31.74K |
| 2024-03-12 | 7.30 | 7.44 | ↑$0.14 (1.92%) | 7.22 | 7.50 | 11.26K |
| 2024-03-11 | 7.38 | 7.39 | ↑$0.01 (0.14%) | 7.28 | 7.49 | 19.63K |
| 2024-03-08 | 7.53 | 7.50 | ↓$0.03 (-0.40%) | 7.50 | 7.65 | 23.66K |
| 2024-03-07 | 7.53 | 7.52 | ↓$0.01 (-0.13%) | 7.25 | 7.61 | 39.66K |
| 2024-03-06 | 7.84 | 7.63 | ↓$0.21 (-2.68%) | 7.62 | 7.97 | 51.89K |
Create an account or log in to view more rows.
$EDAP LOL
$EDAP red day ahead
$EDAP oversold! Buy the dip
$EDAP I hate this company.
$EDAP See ya Monday
$EDAP what’s next bulls
$EDAP ugh oh
we heatin back up
$EDAP Fuk the 1% even though i feel like the 1%
$EDAP weak
$EDAP just bought a half position.