EDAP TMS SA (EDAP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.86046511628 | 2.15 | 2.4699 | 2.15 | 88496 | 2.32372893 | CS |
| 4 | -0.22 | -9.12863070539 | 2.41 | 2.6674 | 2.14 | 227403 | 2.25582417 | CS |
| 12 | -0.71 | -24.4827586207 | 2.9 | 3.08 | 2.14 | 166060 | 2.50006288 | CS |
| 26 | -3.12 | -58.7570621469 | 5.31 | 5.46 | 2.14 | 106863 | 2.80799192 | CS |
| 52 | -2.72 | -55.3971486762 | 4.91 | 8.5 | 2.14 | 73691 | 3.77361104 | CS |
| 156 | -3.41 | -60.8928571429 | 5.6 | 12.65 | 2.14 | 80570 | 6.49761972 | CS |
| 260 | -2.17 | -49.7706422018 | 4.36 | 12.65 | 1.46 | 103116 | 6.19469153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 2.27 | 0.09 | 3.89 | 2.18 | 2.43 | 2.18 | 62725 |
| 1733528100 | 2.185 | -0.14 | -5.82 | 2.27 | 2.327 | 2.14 | 127557 |
| 1733441700 | 2.32 | 0 | 0.00 | 2.3 | 2.34 | 2.27 | 69021 |
| 1733355300 | 2.32 | -0.15 | -5.88 | 2.5 | 2.6674 | 2.3 | 81752 |
| 1733268900 | 2.465 | -0.01 | -0.20 | 2.46 | 2.48 | 2.36 | 55104 |
| 1733182500 | 2.47 | 0.03 | 1.23 | 2.47 | 2.5 | 2.35 | 45550 |
| 1732917840 | 2.44 | 0.03 | 1.24 | 2.29 | 2.44 | 2.29 | 61235 |
| 1732750500 | 2.41 | 0.04 | 1.69 | 2.37 | 2.41 | 2.32 | 47629 |
| 1732664100 | 2.37 | -0.1 | -4.05 | 2.52 | 2.6 | 2.32 | 125412 |
| 1732577700 | 2.47 | 0 | 0.00 | 2.49 | 2.6 | 2.46 | 74372 |
| 1732318500 | 2.47 | -0.02 | -0.80 | 2.41 | 2.57 | 2.41 | 32277 |
| 1732232100 | 2.49 | 0.04 | 1.63 | 2.47 | 2.62 | 2.4501 | 53225 |
| 1732145700 | 2.45 | 0.06 | 2.51 | 2.43 | 2.6686 | 2.3943 | 56567 |
| 1732059300 | 2.39 | 0.03 | 1.27 | 2.35 | 2.62 | 2.35 | 79781 |
| 1731972900 | 2.36 | -0.09 | -3.67 | 2.47 | 2.6385 | 2.34 | 78779 |
| 1731713700 | 2.45 | -0.07 | -2.78 | 2.54 | 2.57 | 2.4108 | 46988 |
| 1731627300 | 2.52 | -0.11 | -4.18 | 2.61 | 2.61 | 2.45 | 38377 |
| 1731540900 | 2.63 | -0.01 | -0.38 | 2.62 | 2.65 | 2.5 | 44257 |
| 1731454500 | 2.64 | 0.1 | 3.94 | 2.54 | 2.66 | 2.5244 | 54433 |
| 1731368100 | 2.54 | -0.03 | -0.97 | 2.56 | 2.7229 | 2.47 | 39438 |
| 1731108900 | 2.565 | -0.17 | -6.04 | 2.65 | 2.65 | 2.42 | 100295 |
| 1731022500 | 2.73 | -0.11 | -3.70 | 2.75 | 2.8765 | 2.72 | 24022 |
| 1730936100 | 2.835 | 0.08 | 2.72 | 2.82 | 2.91 | 2.7607 | 26657 |
| 1730849700 | 2.7599999 | 0.07 | 2.60 | 2.7 | 2.87 | 2.7 | 3143284 |
| 1730763300 | 2.69 | -0.17 | -5.94 | 2.8 | 2.855 | 2.65 | 62170 |
| 1730500500 | 2.86 | -0.04 | -1.38 | 2.97 | 2.97 | 2.83 | 23784 |
| 1730414100 | 2.9 | -0.09 | -3.01 | 2.96 | 3.04 | 2.8 | 64790 |
| 1730327700 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0299999 | 2.965 | 35742 |
| 1730241300 | 3 | 0.1 | 3.45 | 2.93 | 3 | 2.85 | 24568 |
| 1730154900 | 2.9 | 0.17 | 6.23 | 2.7599999 | 3.08 | 2.705 | 90195 |
| 1729895700 | 2.73 | 0.21 | 8.33 | 2.49 | 2.7599999 | 2.49 | 28281 |
| 1729809300 | 2.52 | 0.11 | 4.56 | 2.38 | 2.57 | 2.35 | 25842 |
| 1729722900 | 2.41 | -0.21 | -7.84 | 2.63 | 2.6887 | 2.27 | 95036 |
| 1729636500 | 2.615 | -0.15 | -5.25 | 2.7599999 | 2.8 | 2.5898 | 125713 |
| 1729550100 | 2.7599999 | 0.05 | 1.85 | 2.66 | 2.8 | 2.61 | 55056 |
| 1729290900 | 2.71 | 0.06 | 2.26 | 2.64 | 2.73 | 2.6048 | 43637 |
| 1729204500 | 2.65 | -0.08 | -2.93 | 2.74 | 2.74 | 2.6 | 36397 |
| 1729118100 | 2.73 | -0.02 | -0.73 | 2.7599999 | 2.7599999 | 2.69 | 43041 |
| 1729031700 | 2.75 | 0.05 | 1.85 | 2.66 | 2.822 | 2.65 | 42529 |
| 1728945300 | 2.7 | 0.08 | 3.05 | 2.66 | 2.7 | 2.58 | 42343 |
| 1728686100 | 2.62 | 0 | 0.00 | 2.6 | 2.67 | 2.555 | 66670 |
| 1728599700 | 2.62 | 0 | 0.00 | 2.58 | 2.74 | 2.5663 | 22410 |
| 1728513300 | 2.62 | -0.06 | -2.24 | 2.68 | 2.73 | 2.6018 | 60195 |
| 1728426900 | 2.68 | -0.01 | -0.37 | 2.7 | 2.819 | 2.605 | 22016 |
| 1728340500 | 2.69 | 0.05 | 1.89 | 2.7 | 2.71 | 2.5973 | 33573 |
| 1728081300 | 2.64 | 0.06 | 2.33 | 2.57 | 2.64 | 2.4601 | 87045 |
| 1727994900 | 2.58 | -0.05 | -1.90 | 2.6 | 2.615 | 2.45 | 69103 |
| 1727908500 | 2.63 | -0.08 | -2.95 | 2.71 | 2.7399 | 2.59 | 23158 |
| 1727822100 | 2.71 | 0.16 | 6.27 | 2.57 | 2.72 | 2.52 | 64038 |
| 1727735700 | 2.55 | -0.26 | -9.25 | 2.988 | 2.988 | 2.52 | 264596 |
| 1727476500 | 2.81 | -0.06 | -2.09 | 2.9 | 2.9 | 2.71 | 77532 |
| 1727390100 | 2.87 | -0.05 | -1.71 | 2.97 | 2.98 | 2.86 | 44891 |
| 1727303700 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.1399 | 2.84 | 64878 |
| 1727217300 | 2.99 | 0.01 | 0.34 | 3 | 3.15 | 2.91 | 112190 |
| 1727130900 | 2.98 | -0.07 | -2.30 | 3.12 | 3.12 | 2.97 | 40473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
