EDAP TMS SA (EDAP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.9305019305 | 2.59 | 2.645 | 2.38 | 26272 | 2.49996203 | CS |
| 4 | 0.02 | 0.793650793651 | 2.52 | 2.9 | 2.38 | 31627 | 2.62759737 | CS |
| 12 | 0.33 | 14.9321266968 | 2.21 | 2.9 | 2 | 52584 | 2.34368105 | CS |
| 26 | -0.57 | -18.3279742765 | 3.11 | 3.29 | 2 | 104724 | 2.49130262 | CS |
| 52 | -4.84 | -65.5826558266 | 7.38 | 8.5 | 2 | 74955 | 3.28839017 | CS |
| 156 | -4.7 | -64.9171270718 | 7.24 | 12.65 | 2 | 77776 | 6.30465168 | CS |
| 260 | -0.68 | -21.1180124224 | 3.22 | 12.65 | 1.46 | 100769 | 6.22108524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.54 | 0.07 | 2.83 | 2.38 | 2.645 | 2.38 | 45929 |
| 1741304100 | 2.47 | 0.01 | 0.41 | 2.46 | 2.57 | 2.4104 | 48984 |
| 1741217700 | 2.46 | -0.02 | -0.89 | 2.46 | 2.6425 | 2.46 | 18080 |
| 1741131300 | 2.4822 | -0.08 | -3.23 | 2.6237 | 2.6237 | 2.46 | 10183 |
| 1741044900 | 2.565 | 0 | 0.19 | 2.59 | 2.64 | 2.56 | 8182 |
| 1740785700 | 2.5601 | -0.05 | -1.91 | 2.64 | 2.6499 | 2.55 | 7823 |
| 1740699300 | 2.61 | 0.02 | 0.97 | 2.59 | 2.7766 | 2.57 | 2218 |
| 1740612900 | 2.585 | 0.09 | 3.40 | 2.52 | 2.6642 | 2.52 | 24287 |
| 1740526500 | 2.5 | -0 | -0.07 | 2.5 | 2.58 | 2.45 | 23464 |
| 1740440100 | 2.5017999 | -0.08 | -3.03 | 2.48 | 2.6131 | 2.45 | 26464 |
| 1740180900 | 2.58 | -0.14 | -5.15 | 2.63 | 2.63 | 2.57 | 46366 |
| 1740094500 | 2.72 | -0.05 | -1.63 | 2.75 | 2.79 | 2.69 | 37021 |
| 1740008100 | 2.765 | -0.02 | -0.54 | 2.75 | 2.83 | 2.75 | 8477 |
| 1739921700 | 2.7799999 | -0.08 | -2.80 | 2.9 | 2.9 | 2.73 | 57179 |
| 1739576100 | 2.86 | 0.23 | 8.75 | 2.66 | 2.9 | 2.65 | 90269 |
| 1739489700 | 2.63 | -0.02 | -0.75 | 2.72 | 2.745 | 2.63 | 25413 |
| 1739403300 | 2.65 | 0.17 | 6.64 | 2.48 | 2.68 | 2.48 | 55601 |
| 1739316900 | 2.485 | -0.02 | -0.60 | 2.5 | 2.5 | 2.464 | 26432 |
| 1739230500 | 2.5 | 0 | 0.00 | 2.52 | 2.7799999 | 2.5 | 38548 |
| 1738971300 | 2.5 | 0.02 | 0.81 | 2.54 | 2.54 | 2.46 | 32133 |
| 1738884900 | 2.48 | -0.07 | -2.75 | 2.54 | 2.54 | 2.455 | 59519 |
| 1738798500 | 2.55 | 0.11 | 4.51 | 2.44 | 2.57 | 2.44 | 25106 |
| 1738712100 | 2.44 | -0.03 | -1.21 | 2.29 | 2.45 | 2.29 | 75024 |
| 1738625700 | 2.47 | 0.03 | 1.23 | 2.36 | 2.55 | 2.2799999 | 72062 |
| 1738366500 | 2.44 | 0.14 | 6.09 | 2.25 | 2.5 | 2.25 | 29887 |
| 1738280100 | 2.3 | 0.02 | 0.88 | 2.3 | 2.37 | 2.247 | 61250 |
| 1738193700 | 2.2799999 | -0.01 | -0.44 | 2.35 | 2.5274 | 2.24 | 53345 |
| 1738107300 | 2.29 | 0 | 0.00 | 2.24 | 2.3 | 2.18 | 12636 |
| 1738020900 | 2.29 | 0.12 | 5.53 | 2.2 | 2.315 | 2.18 | 6733 |
| 1737761700 | 2.17 | -0.1 | -4.41 | 2.21 | 2.21 | 2.1549999 | 41790 |
| 1737675300 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1737588900 | 2.27 | 0.01 | 0.44 | 2.29 | 2.39 | 2.255 | 15548 |
| 1737502500 | 2.2599999 | 0.09 | 4.15 | 2.19 | 2.29 | 2.19 | 16618 |
| 1737156900 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.13 | 46338 |
| 1737070500 | 2.2 | 0.14 | 6.80 | 2.06 | 2.2 | 2.06 | 48072 |
| 1736984100 | 2.06 | 0.04 | 1.98 | 2.12 | 2.2562 | 2 | 35826 |
| 1736897700 | 2.02 | -0.05 | -2.42 | 2.19 | 2.19 | 2 | 44442 |
| 1736811300 | 2.07 | -0.03 | -1.43 | 2.11 | 2.2099 | 2.06 | 37625 |
| 1736552100 | 2.1 | -0.1 | -4.55 | 2.21 | 2.25 | 2.075 | 76911 |
| 1736379300 | 2.2 | -0.35 | -13.73 | 2.5 | 2.55 | 2.175 | 111510 |
| 1736292900 | 2.55 | 0.01 | 0.51 | 2.59 | 2.62 | 2.5065 | 15474 |
| 1736206500 | 2.537 | 0.05 | 1.89 | 2.46 | 2.598 | 2.46 | 49591 |
| 1735947300 | 2.49 | 0.09 | 3.75 | 2.36 | 2.5 | 2.36 | 23097 |
| 1735860900 | 2.4 | 0.19 | 8.60 | 2.17 | 2.42 | 2.17 | 73663 |
| 1735688100 | 2.21 | 0.03 | 1.38 | 2.1836 | 2.2425 | 2.14 | 153478 |
| 1735601700 | 2.18 | 0.01 | 0.46 | 2.14 | 2.2599999 | 2.14 | 198945 |
| 1735342500 | 2.17 | 0.04 | 1.88 | 2.13 | 2.25 | 2.13 | 137493 |
| 1735256100 | 2.13 | -0.06 | -2.74 | 2.31 | 2.36 | 2.12 | 112433 |
| 1735077840 | 2.19 | -0.03 | -1.35 | 2.24 | 2.24 | 2.18 | 21292 |
| 1734996900 | 2.22 | 0.03 | 1.37 | 2.18 | 2.2812 | 2.17 | 103977 |
| 1734737700 | 2.19 | -0.01 | -0.23 | 2.19 | 2.2799999 | 2.18 | 40596 |
| 1734651300 | 2.1951 | 0.04 | 1.63 | 2.17 | 2.2799999 | 2.17 | 30043 |
| 1734564900 | 2.16 | -0.3 | -12.20 | 2.32 | 2.4699 | 2.16 | 44225 |
| 1734478500 | 2.46 | 0.23 | 10.31 | 2.22 | 2.4699 | 2.22 | 203068 |
| 1734392100 | 2.23 | 0.03 | 1.36 | 2.21 | 2.3 | 2.2 | 128862 |
| 1734132900 | 2.2 | 0 | 0.00 | 2.15 | 2.2399 | 2.15 | 36280 |
| 1734046500 | 2.2 | -0.02 | -0.90 | 2.15 | 2.2649 | 2.15 | 57003 |
| 1733960100 | 2.22 | -0.07 | -3.06 | 2.24 | 2.32 | 2.17 | 3184082 |
| 1733873700 | 2.29 | 0.02 | 0.88 | 2.3 | 2.3319 | 2.21 | 49592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
