Free Trial

Edap Tms (EDAP) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free EDAP Stock Alerts
$6.84
-0.25 (-3.53%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Edap Tms Stock Price Performance

5 Day
Performance
-5.79%
1 Month
Performance
-7.63%
3 Month
Performance
+8.57%
6 Month
Performance
+1.03%
Year-To-Date
Performance
+29.55%
1 Year
Performance
-36.25%
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

Ad Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

EDAP Stock Chart for Wednesday, April, 24, 2024

EDAP Chart by TradingView

Edap Tms Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$7.09$6.84
-3.53%		$7.09$6.8446,607 shs$253.79 million
04/23/2024$7.15$7.09
-0.84%		$7.28$7.0018,010 shs$263.04 million
04/22/2024$7.26$7.15
-1.52%		$7.37$7.1022,741 shs$265.27 million
04/19/2024$7.13$7.26
+1.82%		$7.38$7.026,701 shs$269.35 million
04/18/2024$7.36$7.13
-3.13%		$7.66$7.0768,828 shs$264.52 million
04/17/2024$7.30$7.36
+0.82%		$7.47$7.3212,620 shs$273.06 million
04/16/2024$7.43$7.30
-1.75%		$7.48$7.3024,266 shs$270.83 million
04/15/2024$7.57$7.43
-1.85%		$7.61$7.4325,787 shs$275.65 million
04/12/2024$7.84$7.57
-3.44%		$7.91$7.5037,785 shs$279.41 million
04/11/2024$8.27$7.84
-5.20%		$8.30$7.7434,840 shs$289.37 million
04/10/2024$8.50$8.27
-2.71%		$8.49$8.2419,344 shs$305.25 million
04/09/2024$8.34$8.50
+1.92%		$8.50$8.2435,371 shs$313.74 million
04/08/2024$8.15$8.34
+2.33%		$8.44$7.94101,912 shs$307.83 million
04/05/2024$7.92$8.15
+2.90%		$8.23$7.8562,269 shs$300.83 million
04/04/2024$7.77$7.92
+1.93%		$7.92$7.7628,551 shs$292.33 million
04/03/2024$7.57$7.77
+2.64%		$7.84$7.5540,871 shs$286.79 million
04/02/2024$7.56$7.57
+0.13%		$7.64$7.4532,585 shs$279.41 million
04/01/2024$7.35$7.56
+2.86%		$7.59$7.4069,296 shs$279.04 million
03/29/2024$7.35$7.35$7.35$7.0858,411 shs$271.29 million
03/28/2024$7.10$7.35
+3.52%		$7.35$7.0658,411 shs$271.29 million
03/27/2024$7.30$7.10
-2.74%		$7.19$6.81182,138 shs$262.06 million
03/26/2024$7.40$7.30
-1.35%		$7.39$7.2522,202 shs$269.44 million
03/25/2024$7.41$7.40
-0.07%		$7.55$7.3553,574 shs$273.14 million
03/22/2024$7.39$7.41
+0.20%		$7.44$7.3412,010 shs$273.32 million
03/21/2024$7.54$7.39
-1.99%		$7.58$7.3911,921 shs$272.77 million
03/20/2024$7.55$7.54
-0.13%		$7.64$7.3924,375 shs$278.31 million
03/19/2024$7.26$7.55
+3.99%		$7.55$7.2438,227 shs$278.67 million
03/18/2024$7.50$7.26
-3.20%		$7.57$7.248,829 shs$267.97 million
03/15/2024$7.37$7.45
+1.09%		$7.73$7.3016,819 shs$274.98 million
03/14/2024$7.53$7.37
-2.17%		$7.53$7.2832,374 shs$272.03 million
03/13/2024$7.44$7.53
+1.26%		$7.65$7.3031,741 shs$278.07 million
03/12/2024$7.39$7.44
+0.68%		$7.50$7.2211,261 shs$274.61 million
03/11/2024$7.50$7.39
-1.47%		$7.49$7.2919,631 shs$272.77 million
03/08/2024$7.52$7.50
-0.27%		$7.65$7.5023,661 shs$276.83 million
03/07/2024$7.63$7.52
-1.44%		$7.67$7.2539,660 shs$277.56 million
03/06/2024$7.78$7.63
-1.93%		$7.97$7.6251,886 shs$281.63 million
03/05/2024$7.60$7.78
+2.37%		$7.95$7.0199,613 shs$287.16 million
03/04/2024$6.80$7.60
+11.76%		$7.69$7.00157,390 shs$280.52 million
03/01/2024$6.32$6.80
+7.59%		$6.95$6.3275,572 shs$250.99 million
02/29/2024$5.76$6.32
+9.72%		$6.50$6.00121,449 shs$233.27 million
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
02/28/2024$5.89$5.76
-2.21%		$6.00$5.549,529 shs$212.60 million
02/27/2024$5.88$5.89
+0.17%		$6.00$5.772,682 shs$217.40 million
02/26/2024$6.01$5.88
-2.16%		$5.99$5.5019,578 shs$217.03 million
02/23/2024$6.00$6.01
+0.17%		$6.06$5.9115,838 shs$221.83 million
02/22/2024$6.03$6.00
-0.50%		$6.11$5.8285,597 shs$221.46 million
02/21/2024$5.79$6.03
+4.15%		$6.19$5.6815,093 shs$222.57 million
02/20/2024$6.08$5.79
-4.77%		$6.14$5.6337,921 shs$213.71 million
02/19/2024$6.08$6.08$6.19$6.0412,900 shs$224.41 million
02/16/2024$6.14$6.14$6.19$6.0412,777 shs$226.63 million
02/15/2024$6.13$6.14
+0.16%		$6.20$6.0117,911 shs$226.63 million
02/14/2024$6.12$6.13
+0.16%		$6.30$6.0135,677 shs$226.26 million
02/13/2024$6.17$6.12
-0.81%		$6.33$5.9613,113 shs$225.89 million
02/12/2024$6.27$6.17
-1.59%		$6.34$6.059,172 shs$227.74 million
02/09/2024$6.40$6.27
-2.03%		$6.48$6.1911,855 shs$231.43 million
02/08/2024$6.26$6.40
+2.32%		$6.47$6.0324,059 shs$236.22 million
02/07/2024$6.35$6.26
-1.50%		$6.38$6.2021,787 shs$230.87 million
02/06/2024$6.47$6.35
-1.88%		$6.50$6.2918,663 shs$234.39 million
02/05/2024$6.57$6.47
-1.50%		$6.72$6.3029,174 shs$238.87 million
02/02/2024$6.34$6.57
+3.63%		$6.83$6.3418,374 shs$242.50 million
02/01/2024$6.65$6.34
-4.66%		$6.73$6.3275,887 shs$234.01 million
01/31/2024$6.79$6.65
-2.06%		$6.91$6.6551,561 shs$245.45 million
01/30/2024$6.75$6.79
+0.59%		$6.93$6.1640,068 shs$250.62 million
01/29/2024$6.57$6.75
+2.74%		$6.75$6.5329,978 shs$249.14 million
01/26/2024$6.25$6.57
+5.12%		$6.65$6.2921,755 shs$242.50 million
01/25/2024$6.30$6.25
-0.79%		$6.33$6.229,387 shs$230.69 million
01/24/2024$6.22$6.30
+1.29%		$6.36$6.0220,451 shs$232.53 million
01/23/2024$6.22$6.22$6.36$6.1028,584 shs$229.58 million

Related Companies:
This page (NASDAQ:EDAP) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace