NasdaqGM - Nasdaq Real Time Price • USD
EDAP TMS S.A. (EDAP)
As of 1:09 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.02 | 7.36 | 7.02 | 7.14 | 7.14 | 3,466 |
| Apr 18, 2024 | 7.45 | 7.73 | 7.07 | 7.13 | 7.13 | 68,800 |
| Apr 17, 2024 | 7.44 | 7.47 | 7.32 | 7.36 | 7.36 | 12,600 |
| Apr 16, 2024 | 7.30 | 7.48 | 7.30 | 7.30 | 7.30 | 24,300 |
| Apr 15, 2024 | 7.50 | 7.56 | 7.43 | 7.43 | 7.43 | 25,800 |
| Apr 12, 2024 | 7.81 | 7.88 | 7.50 | 7.57 | 7.57 | 37,800 |
| Apr 11, 2024 | 8.20 | 8.30 | 7.74 | 7.84 | 7.84 | 34,800 |
| Apr 10, 2024 | 8.49 | 8.50 | 8.24 | 8.27 | 8.27 | 19,300 |
| Apr 9, 2024 | 8.24 | 8.50 | 8.24 | 8.50 | 8.50 | 35,400 |
| Apr 8, 2024 | 8.05 | 8.44 | 7.94 | 8.34 | 8.34 | 101,900 |
| Apr 5, 2024 | 7.94 | 8.25 | 7.85 | 8.15 | 8.15 | 62,300 |
| Apr 4, 2024 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 28,600 |
| Apr 3, 2024 | 7.57 | 7.84 | 7.55 | 7.77 | 7.77 | 41,200 |
| Apr 2, 2024 | 7.51 | 7.65 | 7.45 | 7.57 | 7.57 | 32,600 |
| Apr 1, 2024 | 7.58 | 7.59 | 7.39 | 7.56 | 7.56 | 69,300 |
| Mar 28, 2024 | 7.10 | 7.35 | 7.08 | 7.35 | 7.35 | 58,400 |
| Mar 27, 2024 | 7.11 | 7.19 | 6.81 | 7.10 | 7.10 | 182,100 |
| Mar 26, 2024 | 7.29 | 7.38 | 7.25 | 7.30 | 7.30 | 22,200 |
| Mar 25, 2024 | 7.43 | 7.55 | 7.35 | 7.40 | 7.40 | 53,600 |
| Mar 22, 2024 | 7.37 | 7.44 | 7.34 | 7.41 | 7.41 | 12,000 |
| Mar 21, 2024 | 7.55 | 7.58 | 7.39 | 7.40 | 7.40 | 11,900 |
| Mar 20, 2024 | 7.57 | 7.64 | 7.39 | 7.54 | 7.54 | 24,400 |
| Mar 19, 2024 | 7.24 | 7.55 | 7.24 | 7.55 | 7.55 | 38,200 |
| Mar 18, 2024 | 7.45 | 7.57 | 7.24 | 7.26 | 7.26 | 8,800 |
| Mar 15, 2024 | 7.31 | 7.73 | 7.30 | 7.50 | 7.50 | 16,800 |
| Mar 14, 2024 | 7.50 | 7.50 | 7.28 | 7.37 | 7.37 | 32,400 |
| Mar 13, 2024 | 7.30 | 7.65 | 7.30 | 7.53 | 7.53 | 31,700 |
| Mar 12, 2024 | 7.30 | 7.50 | 7.22 | 7.44 | 7.44 | 11,300 |
| Mar 11, 2024 | 7.38 | 7.49 | 7.28 | 7.39 | 7.39 | 19,600 |
| Mar 8, 2024 | 7.53 | 7.65 | 7.50 | 7.50 | 7.50 | 23,700 |
| Mar 7, 2024 | 7.53 | 7.61 | 7.25 | 7.52 | 7.52 | 39,700 |
| Mar 6, 2024 | 7.84 | 7.97 | 7.62 | 7.63 | 7.63 | 51,900 |
| Mar 5, 2024 | 7.01 | 7.95 | 7.01 | 7.78 | 7.78 | 99,700 |
| Mar 4, 2024 | 7.60 | 7.69 | 7.00 | 7.60 | 7.60 | 159,700 |
| Mar 1, 2024 | 6.51 | 6.95 | 6.32 | 6.80 | 6.80 | 75,600 |
| Feb 29, 2024 | 6.06 | 6.50 | 6.00 | 6.32 | 6.32 | 121,400 |
| Feb 28, 2024 | 5.56 | 6.00 | 5.54 | 5.76 | 5.76 | 9,500 |
| Feb 27, 2024 | 5.77 | 6.00 | 5.77 | 5.93 | 5.93 | 2,700 |
| Feb 26, 2024 | 5.53 | 5.99 | 5.50 | 5.88 | 5.88 | 19,600 |
| Feb 23, 2024 | 5.94 | 6.06 | 5.91 | 6.01 | 6.01 | 15,800 |
| Feb 22, 2024 | 6.00 | 6.11 | 5.82 | 6.05 | 6.05 | 85,600 |
| Feb 21, 2024 | 5.79 | 6.19 | 5.68 | 6.09 | 6.09 | 15,100 |
| Feb 20, 2024 | 5.91 | 6.14 | 5.63 | 5.79 | 5.79 | 37,900 |
| Feb 16, 2024 | 6.04 | 6.19 | 6.04 | 6.08 | 6.08 | 12,800 |
| Feb 15, 2024 | 6.09 | 6.29 | 6.01 | 6.15 | 6.15 | 17,900 |
| Feb 14, 2024 | 6.30 | 6.30 | 6.01 | 6.09 | 6.09 | 35,700 |
| Feb 13, 2024 | 5.96 | 6.33 | 5.96 | 6.12 | 6.12 | 13,100 |
| Feb 12, 2024 | 6.25 | 6.35 | 6.05 | 6.17 | 6.17 | 9,200 |
| Feb 9, 2024 | 6.34 | 6.48 | 6.15 | 6.27 | 6.27 | 11,900 |
| Feb 8, 2024 | 6.29 | 6.47 | 6.03 | 6.40 | 6.40 | 24,100 |
| Feb 7, 2024 | 6.27 | 6.38 | 6.20 | 6.26 | 6.26 | 21,800 |
| Feb 6, 2024 | 6.48 | 6.50 | 6.29 | 6.35 | 6.35 | 18,700 |
| Feb 5, 2024 | 6.72 | 6.72 | 6.30 | 6.47 | 6.47 | 29,200 |
| Feb 2, 2024 | 6.34 | 6.83 | 6.34 | 6.57 | 6.57 | 18,400 |
| Feb 1, 2024 | 6.73 | 6.73 | 6.32 | 6.34 | 6.34 | 75,900 |
| Jan 31, 2024 | 6.87 | 6.91 | 6.65 | 6.65 | 6.65 | 51,600 |
| Jan 30, 2024 | 6.75 | 6.93 | 6.16 | 6.79 | 6.79 | 40,100 |
| Jan 29, 2024 | 6.56 | 6.75 | 6.53 | 6.75 | 6.75 | 31,000 |
| Jan 26, 2024 | 6.36 | 6.65 | 6.29 | 6.57 | 6.57 | 21,800 |
| Jan 25, 2024 | 6.30 | 6.33 | 6.22 | 6.25 | 6.25 | 9,400 |
| Jan 24, 2024 | 6.19 | 6.36 | 6.02 | 6.27 | 6.27 | 20,500 |
| Jan 23, 2024 | 6.36 | 6.36 | 6.10 | 6.22 | 6.22 | 28,600 |
| Jan 22, 2024 | 6.15 | 6.31 | 6.05 | 6.22 | 6.22 | 34,200 |
| Jan 19, 2024 | 6.09 | 6.24 | 5.94 | 6.11 | 6.11 | 14,700 |
| Jan 18, 2024 | 5.68 | 6.05 | 5.63 | 5.99 | 5.99 | 120,200 |
| Jan 17, 2024 | 5.57 | 5.75 | 5.47 | 5.75 | 5.75 | 26,800 |
| Jan 16, 2024 | 5.33 | 5.60 | 5.32 | 5.51 | 5.51 | 42,900 |
| Jan 12, 2024 | 5.40 | 5.40 | 5.22 | 5.34 | 5.34 | 91,400 |
| Jan 11, 2024 | 5.34 | 5.64 | 5.20 | 5.27 | 5.27 | 17,800 |
| Jan 10, 2024 | 5.39 | 5.64 | 5.39 | 5.40 | 5.40 | 24,200 |
| Jan 9, 2024 | 5.39 | 5.65 | 5.21 | 5.41 | 5.41 | 51,800 |
| Jan 8, 2024 | 5.06 | 5.47 | 5.06 | 5.38 | 5.38 | 98,100 |
| Jan 5, 2024 | 5.18 | 5.25 | 5.04 | 5.10 | 5.10 | 7,400 |
| Jan 4, 2024 | 5.20 | 5.20 | 5.08 | 5.10 | 5.10 | 11,700 |
| Jan 3, 2024 | 5.22 | 5.34 | 5.04 | 5.13 | 5.13 | 37,000 |
| Jan 2, 2024 | 5.34 | 5.35 | 5.22 | 5.31 | 5.31 | 55,500 |
| Dec 29, 2023 | 5.27 | 5.46 | 5.18 | 5.28 | 5.28 | 64,800 |
| Dec 28, 2023 | 5.16 | 5.40 | 5.10 | 5.27 | 5.27 | 129,900 |
| Dec 27, 2023 | 5.08 | 5.29 | 5.00 | 5.24 | 5.24 | 90,300 |
| Dec 26, 2023 | 5.01 | 5.10 | 4.61 | 5.07 | 5.07 | 110,100 |
| Dec 22, 2023 | 5.02 | 5.04 | 4.93 | 5.01 | 5.01 | 40,400 |
| Dec 21, 2023 | 4.96 | 5.10 | 4.91 | 5.09 | 5.09 | 56,100 |
| Dec 20, 2023 | 4.91 | 5.11 | 4.85 | 5.00 | 5.00 | 42,700 |
| Dec 19, 2023 | 5.04 | 5.04 | 4.84 | 5.00 | 5.00 | 72,400 |
| Dec 18, 2023 | 5.01 | 5.36 | 4.56 | 5.00 | 5.00 | 3,194,800 |
| Dec 15, 2023 | 5.22 | 5.22 | 5.00 | 5.14 | 5.14 | 46,600 |
| Dec 14, 2023 | 5.04 | 5.39 | 4.97 | 5.14 | 5.14 | 64,800 |
| Dec 13, 2023 | 5.15 | 5.35 | 4.87 | 5.35 | 5.35 | 61,600 |
| Dec 12, 2023 | 5.27 | 5.27 | 5.07 | 5.21 | 5.21 | 43,300 |
| Dec 11, 2023 | 5.22 | 5.34 | 4.97 | 5.34 | 5.34 | 45,800 |
| Dec 8, 2023 | 5.20 | 5.20 | 4.82 | 5.18 | 5.18 | 40,400 |
| Dec 7, 2023 | 5.33 | 5.34 | 4.95 | 5.17 | 5.17 | 62,500 |
| Dec 6, 2023 | 5.39 | 5.42 | 5.13 | 5.40 | 5.40 | 57,200 |
| Dec 5, 2023 | 5.29 | 5.64 | 5.18 | 5.39 | 5.39 | 50,100 |
| Dec 4, 2023 | 5.05 | 5.54 | 5.05 | 5.35 | 5.35 | 55,700 |
| Dec 1, 2023 | 5.15 | 5.24 | 4.97 | 5.10 | 5.10 | 30,000 |
| Nov 30, 2023 | 5.18 | 5.65 | 4.92 | 5.22 | 5.22 | 107,600 |
| Nov 29, 2023 | 5.03 | 5.10 | 4.67 | 5.09 | 5.09 | 63,300 |
| Nov 28, 2023 | 4.87 | 5.05 | 4.73 | 5.04 | 5.04 | 29,400 |
| Nov 27, 2023 | 4.83 | 5.02 | 4.75 | 4.91 | 4.91 | 78,800 |
| Nov 24, 2023 | 4.69 | 5.06 | 4.68 | 5.03 | 5.03 | 51,200 |
| Nov 22, 2023 | 4.44 | 4.80 | 4.27 | 4.80 | 4.80 | 91,900 |
| Nov 21, 2023 | 4.54 | 4.60 | 4.25 | 4.45 | 4.45 | 255,700 |
| Nov 20, 2023 | 4.75 | 4.80 | 4.25 | 4.51 | 4.51 | 215,000 |
| Nov 17, 2023 | 4.77 | 4.82 | 4.50 | 4.67 | 4.67 | 96,200 |
| Nov 16, 2023 | 5.00 | 5.10 | 4.67 | 4.70 | 4.70 | 149,800 |
| Nov 15, 2023 | 4.21 | 4.95 | 4.21 | 4.93 | 4.93 | 195,500 |
| Nov 14, 2023 | 4.18 | 4.48 | 3.60 | 4.15 | 4.15 | 3,517,000 |
| Nov 13, 2023 | 5.00 | 5.15 | 4.17 | 4.23 | 4.23 | 224,000 |
| Nov 10, 2023 | 5.20 | 5.20 | 4.51 | 5.02 | 5.02 | 252,700 |
| Nov 9, 2023 | 6.87 | 6.98 | 5.11 | 5.26 | 5.26 | 415,500 |
| Nov 8, 2023 | 7.00 | 7.43 | 6.90 | 7.20 | 7.20 | 27,500 |
| Nov 7, 2023 | 7.07 | 7.24 | 6.95 | 7.10 | 7.10 | 19,500 |
| Nov 6, 2023 | 7.01 | 7.25 | 6.72 | 7.16 | 7.16 | 54,700 |
| Nov 3, 2023 | 7.13 | 7.13 | 6.62 | 7.10 | 7.10 | 47,600 |
| Nov 2, 2023 | 6.96 | 6.99 | 6.62 | 6.99 | 6.99 | 5,800 |
| Nov 1, 2023 | 6.80 | 6.80 | 6.61 | 6.76 | 6.76 | 13,700 |
| Oct 31, 2023 | 6.39 | 7.00 | 6.21 | 6.93 | 6.93 | 40,500 |
| Oct 30, 2023 | 6.37 | 6.49 | 6.15 | 6.39 | 6.39 | 127,000 |
| Oct 27, 2023 | 6.78 | 6.83 | 6.37 | 6.54 | 6.54 | 70,400 |
| Oct 26, 2023 | 6.79 | 6.89 | 6.56 | 6.85 | 6.85 | 27,100 |
| Oct 25, 2023 | 6.79 | 6.84 | 6.63 | 6.82 | 6.82 | 31,200 |
| Oct 24, 2023 | 6.53 | 6.77 | 6.44 | 6.77 | 6.77 | 16,500 |
| Oct 23, 2023 | 6.70 | 6.94 | 6.37 | 6.55 | 6.55 | 99,700 |
| Oct 20, 2023 | 6.62 | 7.02 | 6.52 | 6.75 | 6.75 | 35,400 |
| Oct 19, 2023 | 6.64 | 6.76 | 6.43 | 6.61 | 6.61 | 39,100 |
| Oct 18, 2023 | 6.67 | 6.73 | 6.31 | 6.71 | 6.71 | 62,800 |
| Oct 17, 2023 | 6.46 | 6.75 | 6.46 | 6.69 | 6.69 | 52,300 |
| Oct 16, 2023 | 6.95 | 6.97 | 6.56 | 6.76 | 6.76 | 52,100 |
| Oct 13, 2023 | 6.66 | 7.04 | 6.65 | 6.97 | 6.97 | 84,900 |
| Oct 12, 2023 | 6.70 | 6.81 | 6.32 | 6.64 | 6.64 | 84,200 |
| Oct 11, 2023 | 6.83 | 6.83 | 6.33 | 6.71 | 6.71 | 53,600 |
| Oct 10, 2023 | 6.59 | 6.85 | 6.40 | 6.82 | 6.82 | 106,900 |
| Oct 9, 2023 | 6.57 | 6.73 | 6.20 | 6.61 | 6.61 | 85,000 |
| Oct 6, 2023 | 6.81 | 6.81 | 6.51 | 6.56 | 6.56 | 89,100 |
| Oct 5, 2023 | 6.81 | 7.08 | 6.69 | 6.84 | 6.84 | 49,300 |
| Oct 4, 2023 | 6.85 | 7.07 | 6.56 | 7.05 | 7.05 | 42,700 |
| Oct 3, 2023 | 6.75 | 6.92 | 6.47 | 6.75 | 6.75 | 83,600 |
| Oct 2, 2023 | 6.96 | 7.04 | 6.54 | 6.92 | 6.92 | 56,200 |
| Sep 29, 2023 | 6.76 | 7.13 | 6.76 | 7.02 | 7.02 | 72,800 |
| Sep 28, 2023 | 6.25 | 6.93 | 6.25 | 6.66 | 6.66 | 70,600 |
| Sep 27, 2023 | 6.35 | 6.37 | 6.22 | 6.34 | 6.34 | 58,900 |
| Sep 26, 2023 | 6.48 | 6.48 | 6.25 | 6.36 | 6.36 | 56,800 |
| Sep 25, 2023 | 6.42 | 6.68 | 6.34 | 6.51 | 6.51 | 27,300 |
| Sep 22, 2023 | 6.43 | 6.77 | 6.30 | 6.49 | 6.49 | 73,400 |
| Sep 21, 2023 | 6.50 | 6.74 | 6.21 | 6.46 | 6.46 | 99,200 |
| Sep 20, 2023 | 6.53 | 6.69 | 6.34 | 6.61 | 6.61 | 74,300 |
| Sep 19, 2023 | 6.69 | 6.78 | 6.31 | 6.51 | 6.51 | 74,200 |
| Sep 18, 2023 | 6.81 | 6.99 | 6.52 | 6.72 | 6.72 | 119,200 |
| Sep 15, 2023 | 6.71 | 6.90 | 6.61 | 6.87 | 6.87 | 123,300 |
| Sep 14, 2023 | 6.49 | 6.85 | 6.44 | 6.76 | 6.76 | 74,800 |
| Sep 13, 2023 | 6.23 | 6.76 | 6.23 | 6.48 | 6.48 | 64,200 |
| Sep 12, 2023 | 6.27 | 6.50 | 6.10 | 6.23 | 6.23 | 108,300 |
| Sep 11, 2023 | 5.94 | 6.57 | 5.94 | 6.40 | 6.40 | 87,400 |
| Sep 8, 2023 | 6.18 | 6.45 | 6.00 | 6.26 | 6.26 | 296,500 |
| Sep 7, 2023 | 6.45 | 6.70 | 5.78 | 6.20 | 6.20 | 397,500 |
| Sep 6, 2023 | 7.43 | 7.43 | 6.38 | 6.50 | 6.50 | 297,000 |
| Sep 5, 2023 | 7.53 | 7.74 | 7.41 | 7.49 | 7.49 | 29,500 |
| Sep 1, 2023 | 8.00 | 8.00 | 7.75 | 7.81 | 7.81 | 39,900 |
| Aug 31, 2023 | 7.93 | 8.15 | 7.85 | 8.05 | 8.05 | 48,800 |
| Aug 30, 2023 | 7.99 | 8.07 | 7.77 | 8.07 | 8.07 | 37,600 |
| Aug 29, 2023 | 7.87 | 8.10 | 7.84 | 8.09 | 8.09 | 46,500 |
| Aug 28, 2023 | 8.06 | 8.27 | 7.65 | 7.97 | 7.97 | 31,600 |
| Aug 25, 2023 | 8.10 | 8.14 | 7.72 | 8.14 | 8.14 | 68,800 |
| Aug 24, 2023 | 7.77 | 8.17 | 7.67 | 8.08 | 8.08 | 86,500 |
| Aug 23, 2023 | 8.20 | 8.40 | 7.86 | 8.09 | 8.09 | 34,400 |
| Aug 22, 2023 | 7.62 | 8.20 | 7.58 | 8.20 | 8.20 | 38,700 |
| Aug 21, 2023 | 7.62 | 8.13 | 7.51 | 7.71 | 7.71 | 56,800 |
| Aug 18, 2023 | 8.00 | 8.00 | 7.55 | 7.70 | 7.70 | 62,600 |
| Aug 17, 2023 | 8.35 | 8.43 | 7.85 | 7.93 | 7.93 | 54,200 |
| Aug 16, 2023 | 8.19 | 8.57 | 8.02 | 8.23 | 8.23 | 42,100 |
| Aug 15, 2023 | 8.19 | 8.50 | 7.80 | 8.34 | 8.34 | 26,300 |
| Aug 14, 2023 | 7.77 | 8.40 | 7.77 | 8.26 | 8.26 | 29,600 |
| Aug 11, 2023 | 7.75 | 8.00 | 7.75 | 7.99 | 7.99 | 44,700 |
| Aug 10, 2023 | 8.45 | 8.45 | 7.90 | 7.90 | 7.90 | 32,500 |
| Aug 9, 2023 | 8.82 | 8.82 | 8.16 | 8.32 | 8.32 | 32,100 |
| Aug 8, 2023 | 8.50 | 8.60 | 8.26 | 8.33 | 8.33 | 33,300 |
| Aug 7, 2023 | 8.70 | 8.90 | 8.20 | 8.71 | 8.71 | 58,900 |
| Aug 4, 2023 | 8.50 | 9.00 | 8.30 | 8.91 | 8.91 | 43,300 |
| Aug 3, 2023 | 8.86 | 8.95 | 8.26 | 8.95 | 8.95 | 32,500 |
| Aug 2, 2023 | 8.94 | 9.10 | 8.58 | 8.60 | 8.60 | 13,600 |
| Aug 1, 2023 | 9.01 | 9.12 | 8.78 | 8.78 | 8.78 | 39,000 |
| Jul 31, 2023 | 9.06 | 9.12 | 8.73 | 9.12 | 9.12 | 31,200 |
| Jul 28, 2023 | 8.64 | 9.45 | 8.52 | 9.10 | 9.10 | 76,800 |
| Jul 27, 2023 | 8.75 | 9.09 | 8.51 | 8.58 | 8.58 | 41,500 |
| Jul 26, 2023 | 8.80 | 9.08 | 8.52 | 9.08 | 9.08 | 83,800 |
| Jul 25, 2023 | 8.89 | 9.09 | 8.57 | 8.69 | 8.69 | 50,900 |
| Jul 24, 2023 | 8.71 | 9.06 | 8.65 | 8.99 | 8.99 | 78,800 |
| Jul 21, 2023 | 8.68 | 8.81 | 8.58 | 8.78 | 8.78 | 32,200 |
| Jul 20, 2023 | 8.71 | 8.83 | 8.59 | 8.69 | 8.69 | 16,900 |
| Jul 19, 2023 | 8.75 | 8.98 | 8.60 | 8.68 | 8.68 | 18,000 |
| Jul 18, 2023 | 8.72 | 8.90 | 8.70 | 8.77 | 8.77 | 24,300 |
| Jul 17, 2023 | 8.82 | 8.99 | 8.72 | 8.72 | 8.72 | 28,900 |
| Jul 14, 2023 | 8.74 | 8.96 | 8.66 | 8.71 | 8.71 | 24,500 |
| Jul 13, 2023 | 8.89 | 8.99 | 8.44 | 8.96 | 8.96 | 80,000 |
| Jul 12, 2023 | 8.99 | 9.08 | 8.85 | 8.86 | 8.86 | 29,900 |
| Jul 11, 2023 | 8.91 | 9.15 | 8.89 | 9.06 | 9.06 | 17,600 |
| Jul 10, 2023 | 9.03 | 9.22 | 8.87 | 9.10 | 9.10 | 31,900 |
| Jul 7, 2023 | 9.07 | 9.19 | 8.76 | 9.09 | 9.09 | 28,700 |
| Jul 6, 2023 | 9.18 | 9.18 | 8.64 | 8.94 | 8.94 | 69,700 |
| Jul 5, 2023 | 9.34 | 9.53 | 9.03 | 9.20 | 9.20 | 22,300 |
| Jul 3, 2023 | 9.11 | 9.40 | 8.86 | 9.34 | 9.34 | 21,900 |
| Jun 30, 2023 | 9.04 | 9.51 | 8.96 | 9.22 | 9.22 | 65,300 |
| Jun 29, 2023 | 9.18 | 9.20 | 9.05 | 9.12 | 9.12 | 32,500 |
| Jun 28, 2023 | 8.97 | 9.24 | 8.90 | 9.15 | 9.15 | 66,000 |
| Jun 27, 2023 | 8.83 | 9.04 | 8.70 | 9.04 | 9.04 | 31,800 |
| Jun 26, 2023 | 8.80 | 8.98 | 8.61 | 8.76 | 8.76 | 66,300 |
| Jun 23, 2023 | 9.01 | 9.01 | 8.79 | 8.90 | 8.90 | 37,100 |
| Jun 22, 2023 | 8.95 | 9.16 | 8.91 | 8.96 | 8.96 | 45,700 |
| Jun 21, 2023 | 8.86 | 9.00 | 8.86 | 8.97 | 8.97 | 87,300 |
| Jun 20, 2023 | 8.97 | 9.12 | 8.94 | 8.99 | 8.99 | 111,800 |
| Jun 16, 2023 | 8.92 | 9.55 | 8.92 | 9.19 | 9.19 | 66,300 |
| Jun 15, 2023 | 9.06 | 9.51 | 9.03 | 9.07 | 9.07 | 175,600 |
| Jun 14, 2023 | 9.23 | 9.23 | 8.90 | 9.07 | 9.07 | 175,400 |
| Jun 13, 2023 | 9.06 | 9.30 | 8.90 | 9.17 | 9.17 | 83,900 |
| Jun 12, 2023 | 8.93 | 9.15 | 8.55 | 9.02 | 9.02 | 193,400 |
| Jun 9, 2023 | 8.60 | 9.19 | 8.50 | 9.00 | 9.00 | 135,100 |
| Jun 8, 2023 | 9.60 | 9.60 | 8.73 | 9.03 | 9.03 | 207,900 |
| Jun 7, 2023 | 9.66 | 9.92 | 9.50 | 9.53 | 9.53 | 56,500 |
| Jun 6, 2023 | 9.95 | 9.97 | 9.51 | 9.71 | 9.71 | 104,000 |
| Jun 5, 2023 | 10.02 | 10.32 | 9.85 | 9.90 | 9.90 | 86,600 |
| Jun 2, 2023 | 9.96 | 10.11 | 9.90 | 9.96 | 9.96 | 22,100 |
| Jun 1, 2023 | 9.92 | 10.14 | 9.92 | 10.03 | 10.03 | 21,600 |
| May 31, 2023 | 9.90 | 10.06 | 9.81 | 9.94 | 9.94 | 58,300 |
| May 30, 2023 | 10.01 | 10.17 | 10.00 | 10.01 | 10.01 | 70,700 |
| May 26, 2023 | 10.16 | 10.17 | 9.96 | 10.11 | 10.11 | 60,900 |
| May 25, 2023 | 9.85 | 10.16 | 9.85 | 10.07 | 10.07 | 78,500 |
| May 24, 2023 | 9.82 | 10.13 | 9.67 | 10.02 | 10.02 | 103,700 |
| May 23, 2023 | 10.28 | 10.40 | 9.81 | 9.99 | 9.99 | 189,100 |
| May 22, 2023 | 10.18 | 10.45 | 10.18 | 10.36 | 10.36 | 52,900 |
| May 19, 2023 | 10.30 | 10.72 | 10.15 | 10.37 | 10.37 | 115,800 |
| May 18, 2023 | 11.06 | 11.06 | 9.87 | 10.40 | 10.40 | 300,300 |
| May 17, 2023 | 10.98 | 12.09 | 10.50 | 11.00 | 11.00 | 186,900 |
| May 16, 2023 | 11.09 | 11.21 | 10.86 | 10.87 | 10.87 | 196,000 |
| May 15, 2023 | 11.25 | 11.30 | 11.00 | 11.01 | 11.01 | 80,000 |
| May 12, 2023 | 11.19 | 11.23 | 10.89 | 11.15 | 11.15 | 49,300 |
| May 11, 2023 | 11.13 | 11.32 | 11.02 | 11.11 | 11.11 | 43,200 |
| May 10, 2023 | 11.07 | 11.40 | 11.07 | 11.25 | 11.25 | 105,700 |
| May 9, 2023 | 11.26 | 11.35 | 11.23 | 11.26 | 11.26 | 58,600 |
| May 8, 2023 | 11.80 | 11.80 | 11.26 | 11.33 | 11.33 | 62,600 |
| May 5, 2023 | 11.49 | 12.23 | 11.40 | 11.92 | 11.92 | 90,200 |
| May 4, 2023 | 11.28 | 11.50 | 11.24 | 11.40 | 11.40 | 49,900 |
| May 3, 2023 | 11.00 | 11.63 | 11.00 | 11.45 | 11.45 | 71,500 |
| May 2, 2023 | 11.09 | 11.19 | 10.95 | 11.14 | 11.14 | 48,800 |
| May 1, 2023 | 10.88 | 11.15 | 10.78 | 11.09 | 11.09 | 82,700 |
| Apr 28, 2023 | 10.79 | 10.92 | 10.68 | 10.77 | 10.77 | 20,900 |
| Apr 27, 2023 | 10.65 | 10.79 | 10.65 | 10.72 | 10.72 | 19,700 |
| Apr 26, 2023 | 10.86 | 10.86 | 10.61 | 10.74 | 10.74 | 34,900 |
| Apr 25, 2023 | 10.76 | 11.00 | 10.65 | 10.90 | 10.90 | 34,300 |
| Apr 24, 2023 | 10.63 | 10.92 | 10.61 | 10.73 | 10.73 | 71,700 |
| Apr 21, 2023 | 10.65 | 10.76 | 10.61 | 10.75 | 10.75 | 43,600 |
| Apr 20, 2023 | 10.66 | 10.72 | 10.60 | 10.63 | 10.63 | 54,500 |
| Apr 19, 2023 | 10.60 | 10.98 | 10.60 | 10.70 | 10.70 | 52,700 |
Related Tickers
COSM Cosmos Health Inc.
0.5404
-10.83%
COR Cencora, Inc.
239.51
+0.93%
AHG Akso Health Group
1.0001
+1.04%
YI 111, Inc.
1.0200
+2.00%
PDCO Patterson Companies, Inc.
25.92
+1.77%
HSIC Henry Schein, Inc.
70.72
+1.07%
CAH Cardinal Health, Inc.
107.65
+1.56%
OMI Owens & Minor, Inc.
24.44
+1.56%
MCK McKesson Corporation
523.90
+0.98%