Edap Tms (EDAP) Stock Chart & Stock Price History → Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad) Free EDAP Stock Alerts $7.14 -0.20 (-2.72%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Edap Tms Stock Price Performance5 Day Performance-1.65%1 Month Performance-9.85%3 Month Performance+8.68%6 Month Performance+0.56%Year-To-Date Performance+35.23%1 Year Performance-37.37% Receive EDAP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Edap Tms and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareThe latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold. EDAP Stock Chart for Sunday, May, 5, 2024 EDAP Chart by TradingView Edap Tms Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$7.34$7.14-2.72%$7.35$7.1430,482 shs$264.89 million05/02/2024$7.10$7.34+3.38%$7.40$7.076,335 shs$272.31 million05/01/2024$7.04$7.10+0.85%$7.27$6.9827,158 shs$263.41 million04/30/2024$7.26$7.04-3.03%$7.29$7.048,852 shs$261.18 million04/29/2024$7.28$7.26-0.27%$7.35$7.0331,597 shs$269.35 million04/26/2024$7.40$7.28-1.62%$7.34$6.9963,516 shs$270.09 million Get the Latest News and Ratings for EDAP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Edap Tms and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$6.84$7.40+8.19%$7.40$6.8248,524 shs$274.54 million04/24/2024$7.09$6.84-3.53%$7.09$6.8446,607 shs$253.79 million04/23/2024$7.15$7.09-0.84%$7.28$7.0018,010 shs$263.04 million04/22/2024$7.26$7.15-1.52%$7.37$7.1022,741 shs$265.27 million04/19/2024$7.13$7.26+1.82%$7.38$7.026,701 shs$269.35 million04/18/2024$7.36$7.13-3.13%$7.66$7.0768,828 shs$264.52 million04/17/2024$7.30$7.36+0.82%$7.47$7.3212,620 shs$273.06 million04/16/2024$7.43$7.30-1.75%$7.48$7.3024,266 shs$270.83 million04/15/2024$7.57$7.43-1.85%$7.61$7.4325,787 shs$275.65 million04/12/2024$7.84$7.57-3.44%$7.91$7.5037,785 shs$279.41 million04/11/2024$8.27$7.84-5.20%$8.30$7.7434,840 shs$289.37 million04/10/2024$8.50$8.27-2.71%$8.49$8.2419,344 shs$305.25 million04/09/2024$8.34$8.50+1.92%$8.50$8.2435,371 shs$313.74 million04/08/2024$8.15$8.34+2.33%$8.44$7.94101,912 shs$307.83 million04/05/2024$7.92$8.15+2.90%$8.23$7.8562,269 shs$300.83 million04/04/2024$7.77$7.92+1.93%$7.92$7.7628,551 shs$292.33 million04/03/2024$7.57$7.77+2.64%$7.84$7.5540,871 shs$286.79 million04/02/2024$7.56$7.57+0.13%$7.64$7.4532,585 shs$279.41 million04/01/2024$7.35$7.56+2.86%$7.59$7.4069,296 shs$279.04 million03/29/2024$7.35$7.35$7.35$7.0858,411 shs$271.29 million03/28/2024$7.10$7.35+3.52%$7.35$7.0658,411 shs$271.29 million03/27/2024$7.30$7.10-2.74%$7.19$6.81182,138 shs$262.06 million03/26/2024$7.40$7.30-1.35%$7.39$7.2522,202 shs$269.44 million03/25/2024$7.41$7.40-0.07%$7.55$7.3553,574 shs$273.14 million03/22/2024$7.39$7.41+0.20%$7.44$7.3412,010 shs$273.32 million03/21/2024$7.54$7.39-1.99%$7.58$7.3911,921 shs$272.77 million03/20/2024$7.55$7.54-0.13%$7.64$7.3924,375 shs$278.31 million03/19/2024$7.26$7.55+3.99%$7.55$7.2438,227 shs$278.67 million03/18/2024$7.50$7.26-3.20%$7.57$7.248,829 shs$267.97 million03/15/2024$7.37$7.45+1.09%$7.73$7.3016,819 shs$274.98 million03/14/2024$7.53$7.37-2.17%$7.53$7.2832,374 shs$272.03 million03/13/2024$7.44$7.53+1.26%$7.65$7.3031,741 shs$278.07 million03/12/2024$7.39$7.44+0.68%$7.50$7.2211,261 shs$274.61 million03/11/2024$7.50$7.39-1.47%$7.49$7.2919,631 shs$272.77 millionAutomatic Income (from home) (Ad)For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year. Just click here now to watch my presentation for free.03/08/2024$7.52$7.50-0.27%$7.65$7.5023,661 shs$276.83 million03/07/2024$7.63$7.52-1.44%$7.67$7.2539,660 shs$277.56 million03/06/2024$7.78$7.63-1.93%$7.97$7.6251,886 shs$281.63 million03/05/2024$7.60$7.78+2.37%$7.95$7.0199,613 shs$287.16 million03/04/2024$6.80$7.60+11.76%$7.69$7.00157,390 shs$280.52 million03/01/2024$6.32$6.80+7.59%$6.95$6.3275,572 shs$250.99 million02/29/2024$5.76$6.32+9.72%$6.50$6.00121,449 shs$233.27 million02/28/2024$5.89$5.76-2.21%$6.00$5.549,529 shs$212.60 million02/27/2024$5.88$5.89+0.17%$6.00$5.772,682 shs$217.40 million02/26/2024$6.01$5.88-2.16%$5.99$5.5019,578 shs$217.03 million02/23/2024$6.00$6.01+0.17%$6.06$5.9115,838 shs$221.83 million02/22/2024$6.03$6.00-0.50%$6.11$5.8285,597 shs$221.46 million02/21/2024$5.79$6.03+4.15%$6.19$5.6815,093 shs$222.57 million02/20/2024$6.08$5.79-4.77%$6.14$5.6337,921 shs$213.71 million02/19/2024$6.08$6.08$6.19$6.0412,900 shs$224.41 million02/16/2024$6.14$6.14$6.19$6.0412,777 shs$226.63 million02/15/2024$6.13$6.14+0.16%$6.20$6.0117,911 shs$226.63 million02/14/2024$6.12$6.13+0.16%$6.30$6.0135,677 shs$226.26 million02/13/2024$6.17$6.12-0.81%$6.33$5.9613,113 shs$225.89 million02/12/2024$6.27$6.17-1.59%$6.34$6.059,172 shs$227.74 million02/09/2024$6.40$6.27-2.03%$6.48$6.1911,855 shs$231.43 million02/08/2024$6.26$6.40+2.32%$6.47$6.0324,059 shs$236.22 million02/07/2024$6.35$6.26-1.50%$6.38$6.2021,787 shs$230.87 million02/06/2024$6.47$6.35-1.88%$6.50$6.2918,663 shs$234.39 million02/05/2024$6.57$6.47-1.50%$6.72$6.3029,174 shs$238.87 million Related Companies: AxoGen Stock Chart Semler Scientific Stock Chart Zynex Stock Chart Electromed Stock Chart Outset Medical Stock Chart FONAR Stock Chart Vivani Medical Stock Chart IRIDEX Stock Chart Rockwell Medical Stock Chart electroCore Stock Chart Receive EDAP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Edap Tms and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EDAP) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersThe only AI company you should be looking atBehind the MarketsThe A.I. story nobody is telling you (Read ASAP)TradeSmithHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Edap Tms S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.