Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	EDAP	6.94	6.9995	6.80	6.89	0.01	37,685	107	6.32	8.14
2024-05-15	Q	EDAP	6.98	7.08	6.82	6.88	-0.01	38,020	190	6.31	7.20
2024-05-14	Q	EDAP	7.06	7.10	6.66	6.89	-0.22	61,683	370	4.90	9.00
2024-05-13	Q	EDAP	7.00	7.11	6.90	7.10		9,224	97	6.71	7.79
2024-05-10	Q	EDAP	7.0784	7.14	7.00	7.10	0.03	43,556	134	4.90	9.00
2024-05-09	Q	EDAP	7.14	7.30	7.0317	7.07	-0.03	21,772	123	4.90	7.92
2024-05-08	Q	EDAP	7.14	7.19	7.00	7.10	0.08	10,018	68	5.30	8.14
2024-05-07	Q	EDAP	7.05	7.15	7.03	7.10	0.045	10,996	142	6.32	7.28
2024-05-06	Q	EDAP	7.13	7.36	7.07	7.08		28,188	268	6.71	8.14
2024-05-03	Q	EDAP	7.22	7.35	7.14	7.14	-0.04	30,482	90	7.10	7.50
2024-05-02	Q	EDAP	7.06	7.40	7.06	7.34	0.24	6,335	112	4.27	9.00
2024-05-01	Q	EDAP	7.18	7.27	6.98	7.10	0.06	27,158	140	4.90	7.23
2024-04-30	Q	EDAP	7.15	7.2633	7.04	7.04	-0.22	8,852	72	4.90	7.26
2024-04-29	Q	EDAP	7.1933	7.36	7.0301	7.26	-0.02	31,597	214	6.71	8.14
2024-04-26	Q	EDAP	7.10	7.34	6.9901	7.28	-0.12	63,516	243	4.90	9.00
2024-04-25	Q	EDAP	6.90	7.40	6.85	7.40	0.56	48,524	201	6.71	8.85
2024-04-24	Q	EDAP	7.0808	7.0808	6.81	6.84	-0.25	46,607	820	5.83	7.19
2024-04-23	Q	EDAP	7.00	7.2782	7.00	7.09	-0.06	18,010	249	7.00	8.66
2024-04-22	Q	EDAP	7.35	7.37	7.10	7.15	-0.11	22,742	194	5.30	7.95
2024-04-19	Q	EDAP	7.02	7.38	7.02	7.26	0.13	6,701	84	6.71	18.00
2024-04-18	Q	EDAP	7.45	7.73	7.07	7.13	-0.23	68,828	252	4.90	7.50
2024-04-17	Q	EDAP	7.44	7.47	7.32	7.36	0.03	12,620	78	6.71	7.95
2024-04-16	Q	EDAP	7.30	7.48	7.30	7.30	-0.13	24,266	175	4.90	8.85
2024-04-15	Q	EDAP	7.48	7.5599	7.43	7.43	-0.14	25,301	87	6.71	7.92
2024-04-12	Q	EDAP	7.81	7.88	7.50	7.57	-0.27	37,785	224	6.71	7.70
2024-04-11	Q	EDAP	8.20	8.30	7.74	7.84	-0.43	34,840	288	7.42	8.55
2024-04-10	Q	EDAP	8.49	8.50	8.24	8.27	-0.23	19,344	95	8.00	8.85
2024-04-09	Q	EDAP	8.24	8.50	8.24	8.50	0.16	35,371	181	8.26	25.00
2024-04-08	Q	EDAP	8.05	8.44	7.94	8.34	0.19	101,912	668	7.42	9.56
2024-04-05	Q	EDAP	7.94	8.25	7.85	8.15	0.23	62,669	230	7.80	8.05
2024-04-04	Q	EDAP	7.76	7.92	7.76	7.92	0.15	28,551	147	7.85	7.92
2024-04-03	Q	EDAP	7.57	7.84	7.55	7.77	0.20	41,206	327	6.71	18.00
2024-04-02	Q	EDAP	7.51	7.65	7.45	7.57	0.01	32,585	111	5.35	7.95
2024-04-01	Q	EDAP	7.58	7.59	7.39	7.56	0.21	69,296	359	7.35	7.56
2024-03-29	Q	EDAP	7.0956	7.35	7.08	7.35	0.25	0	0	7.15	7.48
2024-03-28	Q	EDAP	7.0956	7.35	7.08	7.35	0.25	58,411	241	7.15	7.48
2024-03-27	Q	EDAP	7.11	7.1881	6.81	7.10	-0.20	182,138	546	6.71	7.30
2024-03-26	Q	EDAP	7.29	7.38	7.25	7.30	-0.10	22,202	147	7.10	8.62
2024-03-25	Q	EDAP	7.43	7.5484	7.35	7.40	0.03	53,574	188	7.10	10.15
2024-03-22	Q	EDAP	7.37	7.44	7.34	7.405	0.015	12,010	111	7.30	8.41
2024-03-21	Q	EDAP	7.55	7.58	7.39	7.40	-0.14	11,921	83	7.30	7.75
2024-03-20	Q	EDAP	7.57	7.64	7.3884	7.54	-0.01	24,375	139	7.30	7.95
2024-03-19	Q	EDAP	7.24	7.55	7.24	7.55	0.29	38,227	180	7.10	7.57
2024-03-18	Q	EDAP	7.45	7.57	7.2402	7.26	-0.15	8,829	73	6.50	8.00
2024-03-15	Q	EDAP	7.3098	7.73	7.30	7.50	0.13	16,819	66	7.10	7.95
2024-03-14	Q	EDAP	7.50	7.50	7.2834	7.37	-0.14	32,374	134	7.10	7.95
2024-03-13	Q	EDAP	7.3016	7.65	7.3016	7.5338	0.0938	31,741	117	6.50	7.95
2024-03-12	Q	EDAP	7.30	7.50	7.2197	7.44	0.07	11,261	65	6.50	7.50
2024-03-11	Q	EDAP	7.38	7.49	7.28	7.39	-0.11	19,631	186	6.50	7.50
2024-03-08	Q	EDAP	7.53	7.65	7.50	7.50	-0.02	23,661	227	6.86	7.97
2024-03-07	Q	EDAP	7.53	7.61	7.25	7.52	-0.11	39,660	229	7.10	7.95
2024-03-06	Q	EDAP	7.84	7.97	7.624	7.63	-0.11	51,886	197	7.10	18.00
2024-03-05	Q	EDAP	7.01	7.949	7.01	7.78	0.18	99,613	447	7.10	12.65
2024-03-04	Q	EDAP	7.60	7.69	7.00	7.60	0.80	158,683	448	7.66	8.00
2024-03-01	Q	EDAP	6.5099	6.95	6.3219	6.885	0.565	75,362	227	5.87	18.00
2024-02-29	Q	EDAP	6.06	6.50	5.995	6.32	0.56	121,449	310	5.46	6.87
2024-02-28	Q	EDAP	5.56	6.00	5.54	5.76	-0.02	9,529	96	5.41	5.95
2024-02-27	Q	EDAP	5.77	5.9999	5.77	5.93	0.08	2,682	85	1.00	5.94
2024-02-26	Q	EDAP	5.53	5.9899	5.50	5.88	-0.16	19,578	178	5.35	6.48
2024-02-23	Q	EDAP	5.94	6.06	5.91	6.01	0.01	15,838	125	5.30	6.06
2024-02-22	Q	EDAP	6.00	6.1118	5.815	6.045	-0.08	85,597	585	5.35	6.38
2024-02-21	Q	EDAP	5.79	6.19	5.684	6.09	0.30	15,093	195	5.28	7.35
2024-02-20	Q	EDAP	5.91	6.1391	5.63	5.79	-0.35	37,921	192	5.35	7.59
2024-02-19	Q	EDAP	6.04	6.185	6.04	6.08	-0.06	0	0	6.00	7.08