Get the Stockscreener App
2.76
2.60%
0.07
After Hours:
2.81
0.05
+1.81%
Edap Tms S A Adr Stock (EDAP) Price History
The historical daily chart and data for Edap Tms S A Adr stock (EDAP), show that the latest closing stock price as of November 05, 2024, is $2.76.
- Edap Tms S A Adr all-time high stock price is $12.65, occurred on March 06, 2023.
- The lowest Edap Tms S A Adr stock price recorded was $0.00 on November 16, 2020. Since then, Edap Tms S A Adr's stock price has risen over to $2.76 now.
- The 52-week high stock price for EDAP is $8.50, representing a 207.97% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for EDAP is $2.27, indicating a -17.75% decrease from the current share price, occurred on October 23, 2024.
- The closing price of Edap Tms S A Adr (EDAP) stock in the beginning of 2023 was $5.70. The stock closed the year at $10.66, a gain of over 87.02% for the year.
The table below shows more information about EDAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $2.87 | $2.70 | $0.17 | 3,143,284.0 | +2.60% |
| Nov 04, 2024 | $2.85 | $2.65 | $0.205 | 62,170.0 | -5.94% |
| Nov 01, 2024 | $2.97 | $2.83 | $0.14 | 23,784.0 | -1.38% |
| Oct 31, 2024 | $3.04 | $2.80 | $0.24 | 64,790.0 | -3.01% |
| Oct 30, 2024 | $3.03 | $2.96 | $0.065 | 35,742.0 | -0.33% |
| Oct 29, 2024 | $3.00 | $2.85 | $0.15 | 24,568.0 | +3.45% |
| Oct 28, 2024 | $3.08 | $2.71 | $0.375 | 90,195.0 | +6.23% |
| Oct 25, 2024 | $2.76 | $2.49 | $0.27 | 28,281.0 | +8.33% |
| Oct 24, 2024 | $2.57 | $2.38 | $0.19 | 25,842.0 | +4.56% |
| Oct 23, 2024 | $2.69 | $2.27 | $0.4187 | 95,036.0 | -7.84% |
| Oct 22, 2024 | $2.80 | $2.59 | $0.2102 | 125,713.0 | -5.25% |
| Oct 21, 2024 | $2.80 | $2.61 | $0.19 | 55,056.0 | +1.85% |
| Oct 18, 2024 | $2.73 | $2.60 | $0.1252 | 43,637.0 | +2.26% |
| Oct 17, 2024 | $2.74 | $2.60 | $0.14 | 36,397.0 | -2.93% |
| Oct 16, 2024 | $2.76 | $2.69 | $0.07 | 43,041.0 | -0.73% |
| Oct 15, 2024 | $2.82 | $2.65 | $0.172 | 42,529.0 | +1.85% |
| Oct 14, 2024 | $2.70 | $2.58 | $0.12 | 42,343.0 | +3.05% |
| Oct 11, 2024 | $2.67 | $2.56 | $0.115 | 66,670.0 | +0.00% |
| Oct 10, 2024 | $2.74 | $2.57 | $0.1737 | 22,410.0 | +0.00% |
| Oct 09, 2024 | $2.73 | $2.60 | $0.1282 | 60,195.0 | -2.24% |
| Oct 08, 2024 | $2.82 | $2.60 | $0.214 | 22,016.0 | -0.37% |
Edap Tms S A Adr Stock (EDAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edap Tms S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edap Tms S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edap Tms S A Adr Stock (EDAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.97 | $2.65 | $0.32 | 6,372,522.0 | -4.83% |
| Oct, 2024 | $3.08 | $2.27 | $0.81 | 1,194,610.0 | +13.73% |
| Sep, 2024 | $3.77 | $2.52 | $1.25 | 1,173,765.0 | -29.56% |
| Aug, 2024 | $4.93 | $2.71 | $2.22 | 2,193,019.0 | -25.90% |
| Jul, 2024 | $5.46 | $4.50 | $0.96 | 506,081.0 | -10.20% |
| Jun, 2024 | $5.94 | $4.95 | $0.9948 | 647,846.0 | -8.57% |
| May, 2024 | $7.40 | $5.47 | $1.93 | 767,549.0 | -15.48% |
| Apr, 2024 | $8.50 | $6.81 | $1.69 | 837,282.0 | -4.22% |
| Mar, 2024 | $7.97 | $6.32 | $1.65 | 969,844.0 | +16.30% |
| Feb, 2024 | $6.83 | $5.50 | $1.33 | 596,123.0 | -4.96% |
| Jan, 2024 | $6.93 | $5.04 | $1.89 | 835,471.0 | +25.95% |
Edap Tms S A Adr Stock (EDAP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.64 | $4.56 | $1.08 | 4,359,264.0 | +1.15% |
| Nov, 2023 | $7.43 | $3.60 | $3.83 | 5,911,924.0 | -24.68% |
| Oct, 2023 | $7.08 | $6.15 | $0.93 | 1,389,343.0 | -1.28% |
| Sep, 2023 | $8.00 | $5.78 | $2.22 | 2,244,822.0 | -12.80% |
| Aug, 2023 | $9.12 | $7.51 | $1.61 | 994,291.0 | -11.73% |
| Jul, 2023 | $9.53 | $8.44 | $1.09 | 809,679.0 | -1.08% |
| Jun, 2023 | $10.32 | $8.50 | $1.82 | 1,843,165.0 | -7.24% |
| May, 2023 | $12.23 | $9.67 | $2.56 | 2,133,889.0 | -7.66% |
| Apr, 2023 | $11.11 | $10.17 | $0.94 | 918,767.0 | -2.76% |
| Mar, 2023 | $12.65 | $10.17 | $2.48 | 1,354,793.0 | -5.95% |
| Feb, 2023 | $12.26 | $10.61 | $1.65 | 823,595.0 | +7.00% |
| Jan, 2023 | $11.87 | $10.30 | $1.57 | 1,118,374.0 | +3.19% |
Edap Tms S A Adr Stock (EDAP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.53 | $9.56 | $1.97 | 2,135,322.0 | -5.83% |
| Nov, 2022 | $11.47 | $9.24 | $2.23 | 2,555,837.0 | +19.41% |
| Oct, 2022 | $9.52 | $7.78 | $1.74 | 1,081,858.0 | +14.91% |
| Sep, 2022 | $8.99 | $7.30 | $1.69 | 2,064,212.0 | -2.60% |
| Aug, 2022 | $8.88 | $6.85 | $2.03 | 1,287,696.0 | +14.77% |
| Jul, 2022 | $7.42 | $6.21 | $1.21 | 645,890.0 | +8.53% |
| Jun, 2022 | $7.32 | $6.02 | $1.30 | 712,658.0 | -7.73% |
| May, 2022 | $7.57 | $6.00 | $1.57 | 1,311,454.0 | +4.54% |
| Apr, 2022 | $7.64 | $6.40 | $1.24 | 1,498,024.0 | -2.76% |
| Mar, 2022 | $7.80 | $6.78 | $1.02 | 910,684.0 | +0.28% |
| Feb, 2022 | $7.88 | $6.73 | $1.15 | 939,545.0 | +3.29% |
| Jan, 2022 | $7.23 | $5.54 | $1.69 | 3,216,132.0 | +16.86% |
1.39%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):