EDAP TMS S.A. (EDAP)
NASDAQ: EDAP · Real-Time Price · USD
2.640
+0.060 (2.33%)
Oct 4, 2024, 4:00 PM EDT - Market closed
EDAP TMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 2.51 | 2.64 | 2.46 | 2.64 | 2.64 | 2.33% | 87,045 |
| Oct 3, 2024 | 2.62 | 2.62 | 2.45 | 2.58 | 2.58 | -1.90% | 69,103 |
| Oct 2, 2024 | 2.65 | 2.74 | 2.59 | 2.63 | 2.63 | -2.95% | 23,158 |
| Oct 1, 2024 | 2.57 | 2.72 | 2.52 | 2.71 | 2.71 | 6.27% | 64,038 |
| Sep 30, 2024 | 2.99 | 2.99 | 2.52 | 2.55 | 2.55 | -9.25% | 264,596 |
| Sep 27, 2024 | 2.90 | 2.90 | 2.71 | 2.81 | 2.81 | -2.09% | 77,532 |
| Sep 26, 2024 | 2.97 | 2.98 | 2.86 | 2.87 | 2.87 | -1.71% | 44,891 |
| Sep 25, 2024 | 3.01 | 3.14 | 2.84 | 2.92 | 2.92 | -2.34% | 64,878 |
| Sep 24, 2024 | 3.00 | 3.15 | 2.91 | 2.99 | 2.99 | 0.34% | 112,190 |
| Sep 23, 2024 | 3.12 | 3.12 | 2.97 | 2.98 | 2.98 | -2.30% | 40,473 |
| Sep 20, 2024 | 3.00 | 3.08 | 2.97 | 3.05 | 3.05 | - | 20,038 |
| Sep 19, 2024 | 3.10 | 3.18 | 3.01 | 3.05 | 3.05 | -0.97% | 42,398 |
| Sep 18, 2024 | 3.10 | 3.15 | 3.02 | 3.08 | 3.08 | -2.22% | 21,312 |
| Sep 17, 2024 | 3.13 | 3.24 | 3.13 | 3.15 | 3.15 | -2.78% | 19,254 |
| Sep 16, 2024 | 3.27 | 3.27 | 3.12 | 3.24 | 3.24 | - | 30,382 |
| Sep 13, 2024 | 3.19 | 3.29 | 3.18 | 3.24 | 3.24 | 0.93% | 31,276 |
| Sep 12, 2024 | 3.24 | 3.24 | 3.16 | 3.21 | 3.21 | -0.62% | 15,624 |
| Sep 11, 2024 | 3.13 | 3.23 | 3.13 | 3.23 | 3.23 | 0.31% | 15,391 |
| Sep 10, 2024 | 3.11 | 3.23 | 2.93 | 3.22 | 3.22 | 4.55% | 25,935 |
| Sep 9, 2024 | 3.06 | 3.29 | 2.78 | 3.08 | 3.08 | -0.65% | 72,399 |
| Sep 6, 2024 | 3.15 | 3.29 | 3.01 | 3.10 | 3.10 | -1.27% | 41,675 |
| Sep 5, 2024 | 3.18 | 3.33 | 3.03 | 3.14 | 3.14 | -2.03% | 55,713 |
| Sep 4, 2024 | 3.45 | 3.57 | 3.12 | 3.21 | 3.21 | -8.17% | 76,736 |
| Sep 3, 2024 | 3.62 | 3.77 | 3.39 | 3.49 | 3.49 | -3.59% | 101,252 |
| Aug 30, 2024 | 3.24 | 3.62 | 3.24 | 3.62 | 3.62 | 11.04% | 67,905 |
| Aug 29, 2024 | 3.14 | 3.26 | 3.03 | 3.26 | 3.26 | 9.03% | 86,601 |
| Aug 28, 2024 | 3.00 | 3.41 | 2.79 | 2.99 | 2.99 | 4.18% | 546,834 |
| Aug 27, 2024 | 3.13 | 3.22 | 2.71 | 2.87 | 2.87 | -8.01% | 353,550 |
| Aug 26, 2024 | 4.01 | 4.22 | 3.10 | 3.12 | 3.12 | -22.96% | 526,178 |
| Aug 23, 2024 | 4.15 | 4.19 | 4.05 | 4.05 | 4.05 | -3.11% | 66,968 |
| Aug 22, 2024 | 4.15 | 4.33 | 4.15 | 4.18 | 4.18 | -0.48% | 46,574 |
| Aug 21, 2024 | 4.22 | 4.24 | 4.19 | 4.20 | 4.20 | -0.24% | 36,362 |
| Aug 20, 2024 | 4.18 | 4.40 | 4.16 | 4.21 | 4.21 | 0.29% | 55,494 |
| Aug 19, 2024 | 4.26 | 4.31 | 4.19 | 4.20 | 4.20 | -2.60% | 71,410 |
| Aug 16, 2024 | 4.20 | 4.42 | 4.20 | 4.31 | 4.31 | 2.62% | 36,931 |
| Aug 15, 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 19,516 |
| Aug 14, 2024 | 4.16 | 4.20 | 4.13 | 4.18 | 4.18 | -0.24% | 17,076 |
| Aug 13, 2024 | 4.27 | 4.30 | 4.13 | 4.19 | 4.19 | 0.24% | 63,252 |
| Aug 12, 2024 | 4.28 | 4.29 | 4.16 | 4.18 | 4.18 | -5.00% | 46,310 |
| Aug 9, 2024 | 4.77 | 4.85 | 4.24 | 4.40 | 4.40 | -8.33% | 87,090 |
| Aug 8, 2024 | 4.89 | 4.89 | 4.69 | 4.80 | 4.80 | -1.64% | 16,519 |
| Aug 7, 2024 | 4.70 | 4.93 | 4.70 | 4.88 | 4.88 | 0.83% | 17,684 |
| Aug 6, 2024 | 4.65 | 4.90 | 4.60 | 4.84 | 4.84 | 4.76% | 8,321 |
| Aug 5, 2024 | 4.65 | 4.73 | 4.52 | 4.62 | 4.62 | -2.94% | 19,435 |
| Aug 2, 2024 | 4.80 | 4.88 | 4.71 | 4.76 | 4.76 | -2.46% | 5,847 |
| Aug 1, 2024 | 4.92 | 4.92 | 4.73 | 4.88 | 4.88 | -0.10% | 3,448 |
| Jul 31, 2024 | 4.88 | 4.95 | 4.88 | 4.89 | 4.89 | -0.10% | 13,738 |
| Jul 30, 2024 | 4.84 | 4.89 | 4.77 | 4.89 | 4.89 | 1.24% | 1,674 |
| Jul 29, 2024 | 4.66 | 4.88 | 4.66 | 4.83 | 4.83 | 3.87% | 13,335 |
| Jul 26, 2024 | 4.63 | 4.72 | 4.62 | 4.65 | 4.65 | -0.64% | 23,633 |
| Jul 25, 2024 | 4.73 | 4.73 | 4.63 | 4.68 | 4.68 | -1.89% | 9,931 |
| Jul 24, 2024 | 4.77 | 4.86 | 4.65 | 4.77 | 4.77 | 3.25% | 10,501 |
| Jul 23, 2024 | 4.97 | 4.97 | 4.50 | 4.62 | 4.62 | -7.04% | 104,032 |
| Jul 22, 2024 | 4.90 | 5.15 | 4.90 | 4.97 | 4.97 | -2.55% | 24,296 |
| Jul 19, 2024 | 4.96 | 5.17 | 4.96 | 5.10 | 5.10 | 2.82% | 6,655 |
| Jul 18, 2024 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | -3.88% | 11,629 |
| Jul 17, 2024 | 5.20 | 5.27 | 4.98 | 5.16 | 5.16 | -0.67% | 19,685 |
| Jul 16, 2024 | 5.11 | 5.26 | 5.00 | 5.20 | 5.20 | 4.21% | 29,388 |
| Jul 15, 2024 | 4.94 | 5.11 | 4.94 | 4.99 | 4.99 | 0.81% | 31,128 |
| Jul 12, 2024 | 4.90 | 5.00 | 4.88 | 4.95 | 4.95 | 0.10% | 33,324 |
| Jul 11, 2024 | 4.95 | 5.10 | 4.92 | 4.94 | 4.94 | -1.40% | 23,289 |
| Jul 10, 2024 | 5.02 | 5.13 | 4.84 | 5.01 | 5.01 | -1.57% | 73,485 |
| Jul 9, 2024 | 5.03 | 5.13 | 5.02 | 5.09 | 5.09 | 0.39% | 7,156 |
| Jul 8, 2024 | 5.12 | 5.12 | 4.98 | 5.07 | 5.07 | -1.55% | 20,872 |
| Jul 5, 2024 | 5.18 | 5.18 | 5.07 | 5.15 | 5.15 | -0.58% | 11,940 |
| Jul 3, 2024 | 5.28 | 5.28 | 5.15 | 5.18 | 5.18 | -2.26% | 4,249 |
| Jul 2, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.53% | 8,975 |
| Jul 1, 2024 | 5.46 | 5.46 | 5.12 | 5.22 | 5.22 | -4.04% | 29,024 |
| Jun 28, 2024 | 5.14 | 5.44 | 5.11 | 5.44 | 5.44 | 4.21% | 97,876 |
| Jun 27, 2024 | 5.18 | 5.22 | 4.95 | 5.22 | 5.22 | 0.97% | 85,878 |
| Jun 26, 2024 | 5.18 | 5.34 | 5.15 | 5.17 | 5.17 | -1.52% | 14,369 |
| Jun 25, 2024 | 5.31 | 5.31 | 5.20 | 5.25 | 5.25 | -1.50% | 6,616 |
| Jun 24, 2024 | 5.34 | 5.34 | 5.12 | 5.33 | 5.33 | 1.14% | 35,673 |
| Jun 21, 2024 | 5.22 | 5.35 | 5.15 | 5.27 | 5.27 | -0.19% | 24,321 |
| Jun 20, 2024 | 5.31 | 5.31 | 5.22 | 5.28 | 5.28 | 0.48% | 9,453 |
| Jun 18, 2024 | 5.20 | 5.30 | 5.19 | 5.26 | 5.26 | -1.41% | 11,664 |
| Jun 17, 2024 | 5.35 | 5.37 | 5.18 | 5.33 | 5.33 | -0.93% | 11,716 |
| Jun 14, 2024 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | 1.17% | 5,375 |
| Jun 13, 2024 | 5.21 | 5.35 | 5.10 | 5.32 | 5.32 | 0.91% | 8,564 |
| Jun 12, 2024 | 5.14 | 5.38 | 5.04 | 5.27 | 5.27 | -0.57% | 47,210 |
| Jun 11, 2024 | 5.22 | 5.40 | 5.21 | 5.30 | 5.30 | - | 10,241 |
| Jun 10, 2024 | 5.37 | 5.38 | 5.22 | 5.30 | 5.30 | 0.95% | 13,034 |
| Jun 7, 2024 | 5.25 | 5.36 | 5.21 | 5.25 | 5.25 | 0.57% | 16,050 |
| Jun 6, 2024 | 5.20 | 5.25 | 5.01 | 5.22 | 5.22 | -0.57% | 25,412 |
| Jun 5, 2024 | 5.41 | 5.45 | 5.14 | 5.25 | 5.25 | -4.37% | 43,308 |
| Jun 4, 2024 | 5.31 | 5.50 | 5.31 | 5.49 | 5.49 | 1.86% | 11,951 |
| Jun 3, 2024 | 5.80 | 5.95 | 5.25 | 5.39 | 5.39 | -9.41% | 169,497 |
| May 31, 2024 | 5.87 | 6.01 | 5.62 | 5.95 | 5.95 | 3.12% | 21,672 |
| May 30, 2024 | 5.76 | 5.90 | 5.55 | 5.77 | 5.77 | -1.70% | 32,854 |
| May 29, 2024 | 5.89 | 5.93 | 5.47 | 5.87 | 5.87 | 0.34% | 64,671 |
| May 28, 2024 | 6.04 | 6.14 | 5.74 | 5.85 | 5.85 | -4.41% | 40,866 |
| May 24, 2024 | 6.03 | 6.14 | 6.00 | 6.12 | 6.12 | 3.55% | 10,630 |
| May 23, 2024 | 6.00 | 6.22 | 5.91 | 5.91 | 5.91 | -1.83% | 18,089 |
| May 22, 2024 | 5.93 | 6.29 | 5.93 | 6.02 | 6.02 | 0.17% | 36,669 |
| May 21, 2024 | 6.28 | 6.58 | 5.86 | 6.01 | 6.01 | -3.53% | 132,820 |
| May 20, 2024 | 6.64 | 6.70 | 6.23 | 6.23 | 6.23 | -7.15% | 62,064 |
| May 17, 2024 | 6.91 | 6.91 | 6.66 | 6.71 | 6.71 | -2.61% | 22,098 |
| May 16, 2024 | 6.94 | 7.00 | 6.80 | 6.89 | 6.89 | 0.15% | 37,685 |
| May 15, 2024 | 6.98 | 7.08 | 6.82 | 6.88 | 6.88 | -0.15% | 38,020 |
| May 14, 2024 | 7.06 | 7.10 | 6.66 | 6.89 | 6.89 | -2.96% | 61,683 |