EDAP TMS SA (EDAP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 11.2244897959 | 4.9 | 5.27 | 4.88 | 25031 | 5.04886179 | CS |
| 4 | 0.23 | 4.4061302682 | 5.22 | 5.46 | 4.84 | 29928 | 5.18259182 | CS |
| 12 | -1.65 | -23.2394366197 | 7.1 | 7.4 | 4.84 | 31387 | 5.86295433 | CS |
| 26 | -0.64 | -10.5090311987 | 6.09 | 8.5 | 4.84 | 34715 | 6.5957778 | CS |
| 52 | -3.3 | -37.7142857143 | 8.75 | 9.45 | 3.6 | 80376 | 5.74023642 | CS |
| 156 | -0.33 | -5.70934256055 | 5.78 | 12.65 | 3.6 | 75061 | 7.28201965 | CS |
| 260 | 2.76 | 102.602230483 | 2.69 | 12.65 | 1.46 | 108968 | 6.19564137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.1 | 0.14 | 2.82 | 4.98 | 5.1699 | 4.96 | 6623 |
| 1721342100 | 4.96 | -0.2 | -3.88 | 5.12 | 5.12 | 4.96 | 11629 |
| 1721255700 | 5.16 | -0.04 | -0.67 | 5.19 | 5.2699999 | 4.98 | 19685 |
| 1721169300 | 5.195 | 0.21 | 4.21 | 5.108 | 5.2585 | 5 | 29388 |
| 1721082900 | 4.985 | 0.04 | 0.81 | 4.94 | 5.1115 | 4.94 | 31128 |
| 1720823700 | 4.945 | 0 | 0.10 | 4.9 | 5 | 4.88 | 33324 |
| 1720737300 | 4.94 | -0.07 | -1.40 | 4.95 | 5.1 | 4.92 | 23289 |
| 1720650900 | 5.01 | -0.08 | -1.57 | 5.0199999 | 5.1301 | 4.84 | 73485 |
| 1720564500 | 5.09 | 0.02 | 0.39 | 5.03 | 5.25 | 5.0199999 | 7156 |
| 1720478100 | 5.07 | -0.08 | -1.55 | 5.12 | 5.12 | 4.9812 | 20872 |
| 1720218900 | 5.15 | -0.1 | -1.90 | 5.18 | 5.18 | 5.0702999 | 11916 |
| 1720040640 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.15 | 4249 |
| 1719959700 | 5.3 | 0.08 | 1.53 | 5.3 | 5.3 | 5.2 | 8975 |
| 1719873300 | 5.22 | 0 | 0.00 | 5.46 | 5.46 | 5.115 | 29024 |
| 1719614100 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1719527700 | 5.22 | 0.05 | 0.97 | 5.18 | 5.22 | 4.95 | 85763 |
| 1719441300 | 5.17 | -0.08 | -1.52 | 5.18 | 5.34 | 5.15 | 14369 |
| 1719354900 | 5.25 | -0.08 | -1.50 | 5.26 | 5.3099999 | 5.195 | 6616 |
| 1719268500 | 5.33 | 0.06 | 1.14 | 5.26 | 5.3406 | 5.12 | 35673 |
| 1719009300 | 5.2699999 | -0.01 | -0.19 | 5.22 | 5.35 | 5.15 | 24221 |
| 1718922900 | 5.28 | 0.03 | 0.48 | 5.3099999 | 5.3099999 | 5.22 | 9453 |
| 1718750100 | 5.255 | -0.08 | -1.41 | 5.2 | 5.2999 | 5.19 | 11664 |
| 1718663700 | 5.33 | -0.05 | -0.93 | 5.35 | 5.3651 | 5.18 | 11716 |
| 1718404500 | 5.38 | 0.06 | 1.17 | 5.2699999 | 5.4066 | 5.2699999 | 5375 |
| 1718318100 | 5.3179999 | 0.05 | 0.91 | 5.21 | 5.35 | 5.1 | 8564 |
| 1718231700 | 5.2701 | -0.03 | -0.56 | 5.14 | 5.38 | 5.04 | 47210 |
| 1718145300 | 5.3 | 0 | 0.00 | 5.22 | 5.4 | 5.21 | 10241 |
| 1718058900 | 5.3 | 0.05 | 0.95 | 5.28 | 5.3764 | 5.22 | 13034 |
| 1717799700 | 5.25 | 0.03 | 0.57 | 5.25 | 5.36 | 5.21 | 16050 |
| 1717713300 | 5.22 | -0.03 | -0.57 | 5.2 | 5.25 | 5.01 | 25412 |
| 1717626900 | 5.25 | -0.24 | -4.37 | 5.41 | 5.45 | 5.14 | 43308 |
| 1717540500 | 5.49 | 0.1 | 1.86 | 5.3099999 | 5.4999 | 5.3099999 | 11951 |
| 1717454100 | 5.39 | -0.56 | -9.41 | 5.8 | 5.95 | 5.25 | 169497 |
| 1717194900 | 5.95 | 0.18 | 3.12 | 5.84 | 6.01 | 5.6242 | 21672 |
| 1717108500 | 5.7699999 | -0.1 | -1.70 | 5.76 | 5.9 | 5.55 | 32854 |
| 1717022100 | 5.87 | 0.02 | 0.34 | 5.89 | 5.9299 | 5.47 | 64671 |
| 1716935700 | 5.85 | -0.27 | -4.41 | 6.04 | 6.11 | 5.7699999 | 11153 |
| 1716590100 | 6.12 | 0.21 | 3.55 | 5.96 | 6.14 | 5.96 | 10630 |
| 1716503700 | 5.91 | -0.11 | -1.83 | 6 | 6.22 | 5.91 | 18089 |
| 1716417300 | 6.0199999 | 0.01 | 0.17 | 5.93 | 6.2846 | 5.93 | 36669 |
| 1716330900 | 6.01 | -0.22 | -3.53 | 6.28 | 6.58 | 5.86 | 132820 |
| 1716244500 | 6.23 | -0.48 | -7.15 | 6.64 | 6.6986 | 6.23 | 62064 |
| 1715985300 | 6.71 | -0.18 | -2.61 | 6.92 | 6.92 | 6.66 | 22098 |
| 1715898900 | 6.89 | 0.01 | 0.15 | 6.99 | 6.9995 | 6.8 | 37685 |
| 1715812500 | 6.88 | -0.01 | -0.15 | 6.98 | 7.08 | 6.82 | 38020 |
| 1715726100 | 6.89 | -0.21 | -2.96 | 7.06 | 7.1 | 6.66 | 61683 |
| 1715639700 | 7.1 | 0 | 0.00 | 7.09 | 7.11 | 6.9 | 9224 |
| 1715380500 | 7.1 | 0.03 | 0.42 | 7.14 | 7.14 | 7 | 43556 |
| 1715294100 | 7.07 | -0.03 | -0.42 | 7.19 | 7.3 | 7.0317 | 21772 |
| 1715207700 | 7.1 | 0 | 0.00 | 7.12 | 7.19 | 7 | 10018 |
| 1715121300 | 7.1 | 0.02 | 0.28 | 7.12 | 7.15 | 7.03 | 10996 |
| 1715034900 | 7.08 | -0.06 | -0.84 | 7.13 | 7.36 | 7.07 | 28188 |
| 1714775700 | 7.14 | -0.2 | -2.72 | 7.32 | 7.35 | 7.14 | 30482 |
| 1714689300 | 7.34 | 0.24 | 3.38 | 7.09 | 7.4 | 7.06 | 6335 |
| 1714602900 | 7.1 | 0.06 | 0.85 | 7.15 | 7.27 | 6.98 | 27158 |
| 1714516500 | 7.04 | -0.22 | -3.03 | 7.29 | 7.29 | 7.04 | 8852 |
| 1714430100 | 7.26 | -0.02 | -0.27 | 7.27 | 7.36 | 7.0301 | 31597 |
| 1714170900 | 7.28 | -0.12 | -1.62 | 7.1 | 7.34 | 6.9901 | 63516 |
| 1714084500 | 7.4 | 0.56 | 8.19 | 6.82 | 7.4 | 6.82 | 48524 |
| 1713998100 | 6.84 | -0.25 | -3.53 | 7.09 | 7.09 | 6.81 | 46607 |
| 1713911700 | 7.09 | -0.06 | -0.84 | 7 | 7.2782 | 7 | 18010 |
| 1713825300 | 7.15 | -0.11 | -1.52 | 7.26 | 7.37 | 7.1 | 22741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
