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 | -0.33 | -9.5652173913 | 3.45 | 3.57 | 2.775 | 54335 | 3.1438968 | CS |
| 4 | -1.0416 | -25.0288350634 | 4.1616 | 4.42 | 2.71 | 120862 | 3.25021014 | CS |
| 12 | -2.19 | -41.2429378531 | 5.31 | 5.46 | 2.71 | 58676 | 3.767022 | CS |
| 26 | -4.26 | -57.7235772358 | 7.38 | 8.5 | 2.71 | 45770 | 5.08442512 | CS |
| 52 | -2.82 | -47.4747474747 | 5.94 | 8.5 | 2.71 | 81495 | 5.21532179 | CS |
| 156 | -2.81 | -47.3861720067 | 5.93 | 12.65 | 2.71 | 73799 | 7.1865814 | CS |
| 260 | -0.73 | -18.961038961 | 3.85 | 12.65 | 1.46 | 105093 | 6.3072237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 3.22 | 0.14 | 4.55 | 3.11 | 3.23 | 2.93 | 25935 |
| 1725921300 | 3.08 | -0.02 | -0.65 | 3.06 | 3.29 | 2.775 | 72399 |
| 1725662100 | 3.1 | -0.04 | -1.27 | 3.15 | 3.29 | 3.0099999 | 41675 |
| 1725575700 | 3.14 | -0.07 | -2.03 | 3.19 | 3.3258 | 3.0299999 | 55562 |
| 1725489300 | 3.205 | -0.29 | -8.17 | 3.45 | 3.57 | 3.1202 | 76736 |
| 1725402900 | 3.49 | -0.13 | -3.59 | 3.62 | 3.77 | 3.39 | 101252 |
| 1725057300 | 3.62 | 0.36 | 11.04 | 3.24 | 3.62 | 3.24 | 67905 |
| 1724970900 | 3.2599999 | 0.27 | 9.03 | 3.14 | 3.2599999 | 3.0299999 | 86601 |
| 1724884500 | 2.99 | 0.12 | 4.18 | 3 | 3.41 | 2.79 | 546783 |
| 1724798100 | 2.87 | -0.25 | -8.01 | 3.13 | 3.2169 | 2.71 | 353543 |
| 1724711700 | 3.12 | -0.93 | -22.96 | 4.01 | 4.22 | 3.1 | 522113 |
| 1724452500 | 4.05 | -0.13 | -3.11 | 4.15 | 4.19 | 4.05 | 66968 |
| 1724366100 | 4.18 | -0.02 | -0.48 | 4.15 | 4.33 | 4.15 | 46574 |
| 1724279700 | 4.2 | -0.01 | -0.24 | 4.24 | 4.24 | 4.191 | 36362 |
| 1724193300 | 4.21 | 0.01 | 0.29 | 4.25 | 4.4 | 4.16 | 55494 |
| 1724106900 | 4.198 | -0.11 | -2.60 | 4.26 | 4.3099999 | 4.19 | 71410 |
| 1723847700 | 4.3099999 | 0.11 | 2.62 | 4.22 | 4.42 | 4.2 | 36931 |
| 1723761300 | 4.2 | 0.02 | 0.48 | 4.14 | 4.2 | 4.14 | 19516 |
| 1723674900 | 4.18 | -0.01 | -0.24 | 4.1616 | 4.195 | 4.1289 | 17076 |
| 1723588500 | 4.19 | 0.01 | 0.24 | 4.2699999 | 4.3 | 4.1301 | 63252 |
| 1723502100 | 4.18 | -0.22 | -5.00 | 4.28 | 4.2897999 | 4.1571 | 46310 |
| 1723242900 | 4.4 | -0.4 | -8.33 | 4.7699999 | 4.85 | 4.235 | 87090 |
| 1723156500 | 4.8 | -0.08 | -1.64 | 4.89 | 4.89 | 4.6901 | 16519 |
| 1723070100 | 4.88 | 0.04 | 0.83 | 4.85 | 4.9252 | 4.7 | 17684 |
| 1722983700 | 4.84 | 0.22 | 4.76 | 4.64 | 4.9 | 4.6001 | 8321 |
| 1722897300 | 4.62 | -0.14 | -2.94 | 4.65 | 4.73 | 4.5228 | 19435 |
| 1722638100 | 4.76 | -0.12 | -2.46 | 4.8 | 4.8811 | 4.71 | 5847 |
| 1722551700 | 4.88 | -0.01 | -0.10 | 4.92 | 4.92 | 4.73 | 3448 |
| 1722465300 | 4.885 | -0 | -0.10 | 4.78 | 4.95 | 4.78 | 13738 |
| 1722378900 | 4.8899 | 0.06 | 1.24 | 4.79 | 4.8899 | 4.7699999 | 1674 |
| 1722292500 | 4.83 | 0.18 | 3.87 | 4.715 | 4.88 | 4.66 | 13335 |
| 1722033300 | 4.65 | -0.03 | -0.64 | 4.63 | 4.715 | 4.62 | 23633 |
| 1721946900 | 4.68 | -0.09 | -1.89 | 4.73 | 4.73 | 4.63 | 9931 |
| 1721860500 | 4.7699999 | 0.15 | 3.25 | 4.7 | 4.86 | 4.65 | 10501 |
| 1721774100 | 4.62 | -0.35 | -7.04 | 4.97 | 4.97 | 4.5 | 104032 |
| 1721687700 | 4.97 | -0.13 | -2.55 | 4.9 | 5.15 | 4.9 | 24293 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
