2m 2m 2m 2m 2m 2m 2m
EDAP TMS ADR (FOCL)
NASDAQ
$4.16+$0.009 (+0.22%)
Price as of Oct 22, 2026 4:00 PM EDT- $206.3MMarket Cap
- N/A1-Year Change
- Medical DistributionIndustry
EDAP TMS ADR (FOCL)
$4.16+$0.009 (+0.22%)
- 1 Month+3.07%Low Price$3.99High Price$4.74
- 3 Months-23.06%Low Price$3.99High Price$6.34
- 1 YearN/ALow Price$3.99High Price$6.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 4.28 | 4.39 | 4.15 | 4.15 | -5.03% | 30,740 |
10/21/2026 | 4.18 | 4.42 | 4.18 | 4.37 | +4.05% | 55,758 |
10/20/2026 | 4.14 | 4.26 | 4.12 | 4.20 | +3.19% | 11,108 |
10/19/2026 | 4.12 | 4.22 | 4.05 | 4.07 | -0.49% | 64,633 |
10/16/2026 | 4.30 | 4.30 | 3.97 | 4.09 | -0.97% | 85,071 |
10/15/2026 | 4.00 | 4.27 | 4.00 | 4.13 | +3.51% | 59,511 |
10/14/2026 | 4.18 | 4.30 | 3.99 | 3.99 | -5.00% | 70,878 |
10/13/2026 | 4.26 | 4.34 | 4.19 | 4.20 | -2.33% | 50,522 |
10/12/2026 | 4.05 | 4.38 | 4.05 | 4.30 | +2.63% | 12,127 |
10/09/2026 | 4.23 | 4.40 | 4.11 | 4.19 | +1.58% | 76,262 |
10/08/2026 | 4.13 | 4.37 | 4.10 | 4.13 | -1.55% | 16,467 |
10/07/2026 | 4.24 | 4.40 | 4.18 | 4.19 | -1.87% | 71,240 |
10/06/2026 | 4.24 | 4.48 | 4.24 | 4.27 | +0.95% | 5,228 |
10/05/2026 | 4.25 | 4.40 | 4.20 | 4.23 | +0.71% | 93,024 |
10/02/2026 | 4.28 | 4.41 | 4.16 | 4.20 | -2.78% | 52,913 |
10/01/2026 | 4.48 | 4.76 | 4.30 | 4.32 | -3.36% | 124,398 |
09/30/2026 | 4.53 | 4.66 | 4.41 | 4.47 | -1.54% | 94,961 |
09/29/2026 | 4.53 | 4.75 | 4.53 | 4.54 | +0.22% | 65,024 |
09/28/2026 | 4.74 | 4.77 | 4.47 | 4.53 | -3.82% | 116,469 |
09/25/2026 | 4.67 | 4.76 | 4.58 | 4.71 | +2.61% | 59,549 |
09/24/2026 | 4.64 | 4.64 | 4.42 | 4.59 | -3.16% | 40,623 |
09/23/2026 | 4.28 | 4.75 | 4.16 | 4.74 | +11.01% | 143,080 |
09/22/2026 | 4.21 | 4.43 | 4.17 | 4.27 | +0.71% | 104,481 |
09/21/2026 | 4.10 | 4.27 | 4.10 | 4.24 | +2.17% | 87,242 |
09/18/2026 | 4.29 | 4.29 | 4.05 | 4.15 | -3.04% | 104,832 |
09/17/2026 | 4.07 | 4.28 | 4.02 | 4.28 | +5.16% | 105,158 |
09/16/2026 | 4.12 | 4.15 | 4.00 | 4.07 | -0.25% | 64,782 |
09/15/2026 | 4.14 | 4.20 | 4.08 | 4.08 | -0.73% | 39,592 |
09/14/2026 | 4.10 | 4.12 | 4.01 | 4.11 | +0.24% | 59,933 |
09/11/2026 | 4.20 | 4.23 | 4.02 | 4.10 | -1.44% | 66,302 |
09/10/2026 | 4.12 | 4.30 | 4.09 | 4.16 | -0.95% | 112,865 |
09/09/2026 | 4.12 | 4.26 | 4.12 | 4.20 | -0.24% | 87,400 |
09/08/2026 | 4.16 | 4.30 | 4.11 | 4.21 | +1.45% | 109,693 |
09/04/2026 | 4.18 | 4.24 | 4.15 | 4.15 | -0.48% | 103,139 |
09/03/2026 | 4.27 | 4.40 | 4.17 | 4.17 | -1.18% | 32,069 |
09/02/2026 | 4.30 | 4.35 | 4.17 | 4.22 | -2.09% | 112,976 |
09/01/2026 | 4.26 | 4.38 | 4.21 | 4.31 | +0.94% | 71,243 |
08/31/2026 | 4.31 | 4.38 | 4.25 | 4.27 | -0.93% | 18,690 |
08/28/2026 | 4.39 | 4.47 | 4.30 | 4.31 | -0.69% | 30,365 |
08/27/2026 | 4.42 | 4.50 | 4.30 | 4.34 | -1.59% | 81,106 |
08/26/2026 | 4.35 | 4.49 | 4.28 | 4.41 | +0.46% | 57,874 |
08/25/2026 | 4.12 | 4.47 | 4.12 | 4.39 | +5.02% | 55,043 |
08/24/2026 | 4.18 | 4.24 | 4.01 | 4.18 | +1.21% | 129,968 |
08/21/2026 | 4.23 | 4.24 | 4.08 | 4.13 | -2.59% | 236,364 |
08/20/2026 | 4.30 | 4.34 | 4.22 | 4.24 | -2.75% | 175,913 |
08/19/2026 | 4.26 | 4.49 | 4.20 | 4.36 | +2.35% | 218,068 |
08/18/2026 | 4.39 | 4.50 | 4.09 | 4.26 | -2.29% | 339,908 |
08/17/2026 | 4.82 | 4.82 | 4.21 | 4.36 | -8.40% | 463,919 |
08/14/2026 | 4.51 | 4.78 | 4.51 | 4.76 | +2.81% | 356,132 |
08/13/2026 | 4.70 | 4.93 | 4.53 | 4.63 | -2.53% | 308,554 |
08/13/2026 |
-$0.38 Earnings | |||||
08/12/2026 | 4.75 | 5.01 | 4.67 | 4.75 | -20.97% | 1,285,453 |
08/11/2026 | 6.26 | 6.26 | 6.01 | 6.01 | -1.15% | 84,250 |
08/10/2026 | 6.25 | 6.28 | 6.08 | 6.08 | -2.25% | 39,150 |
08/07/2026 | 6.03 | 6.34 | 6.03 | 6.22 | +1.97% | 30,766 |
08/06/2026 | 6.11 | 6.25 | 6.00 | 6.10 | +0.16% | 27,115 |
08/05/2026 | 6.36 | 6.37 | 5.99 | 6.09 | -3.94% | 34,781 |
08/04/2026 | 6.00 | 6.40 | 5.95 | 6.34 | +6.20% | 104,360 |
08/03/2026 | 6.19 | 6.24 | 5.97 | 5.97 | -2.45% | 116,396 |
07/31/2026 | 6.15 | 6.29 | 6.11 | 6.12 | -0.33% | 36,848 |
07/30/2026 | 6.19 | 6.36 | 6.14 | 6.14 | -1.76% | 106,435 |
07/29/2026 | 6.06 | 6.27 | 5.99 | 6.25 | +3.14% | 88,799 |
07/28/2026 | 6.00 | 6.08 | 5.90 | 6.06 | -1.46% | 120,457 |
07/27/2026 | 6.13 | 6.17 | 6.05 | 6.15 | +1.99% | 59,100 |
07/24/2026 | 6.17 | 6.18 | 5.92 | 6.03 | -0.99% | 47,865 |
07/23/2026 | 5.96 | 6.18 | 5.76 | 6.09 | +3.57% | 92,553 |
07/22/2026 | 5.70 | 5.89 | 5.62 | 5.88 | +3.52% | 70,680 |
07/21/2026 | 5.57 | 5.68 | 5.45 | 5.68 | +1.25% | 28,748 |
07/20/2026 | 5.45 | 5.63 | 5.45 | 5.61 | +3.22% | 49,759 |
07/17/2026 | 5.51 | 5.51 | 5.35 | 5.44 | -0.09% | 34,383 |
07/16/2026 | 5.40 | 5.47 | 5.35 | 5.44 | -0.37% | 21,811 |
07/15/2026 | 5.48 | 5.50 | 5.30 | 5.46 | +0.83% | 27,808 |
07/14/2026 | 5.49 | 5.55 | 5.39 | 5.42 | -0.28% | 121,299 |
07/13/2026 | 5.42 | 5.47 | 5.39 | 5.43 | -0.09% | 55,925 |
07/10/2026 | 5.42 | 5.47 | 5.39 | 5.44 | -0.82% | 46,561 |
07/09/2026 | 5.64 | 5.64 | 5.44 | 5.48 | +1.01% | 44,466 |
07/08/2026 | 5.44 | 5.48 | 5.30 | 5.43 | +1.40% | 22,767 |
07/07/2026 | 5.34 | 5.42 | 5.19 | 5.35 | +1.61% | 38,222 |
07/06/2026 | 5.22 | 5.33 | 5.22 | 5.27 | +1.64% | 59,746 |
07/02/2026 | 5.16 | 5.22 | 5.16 | 5.18 | -0.38% | 33,820 |
07/01/2026 | 5.17 | 5.22 | 5.16 | 5.20 | +0.39% | 15,010 |
06/30/2026 | 5.17 | 5.20 | 5.00 | 5.18 | +0.68% | 22,157 |
06/29/2026 | 5.11 | 5.17 | 5.00 | 5.15 | +0.88% | 37,978 |
06/26/2026 | 5.00 | 5.16 | 4.84 | 5.10 | +0.99% | 22,345 |
06/25/2026 | 5.04 | 5.18 | 4.92 | 5.05 | -0.49% | 45,797 |
06/24/2026 | 5.11 | 5.24 | 4.98 | 5.08 | +1.91% | 68,401 |
06/23/2026 | 4.81 | 5.07 | 4.76 | 4.98 | +1.63% | 70,219 |
06/22/2026 | 4.88 | 4.97 | 4.80 | 4.90 | +1.87% | 38,727 |
06/18/2026 | 4.85 | 4.93 | 4.76 | 4.81 | -1.84% | 92,423 |
06/17/2026 | 4.69 | 4.90 | 4.65 | 4.90 | +3.16% | 49,264 |
06/16/2026 | 4.67 | 4.80 | 4.65 | 4.75 | 0.00% | 29,926 |
06/15/2026 | 4.80 | 4.80 | 4.65 | 4.75 | +0.64% | 19,557 |
06/12/2026 | 4.65 | 4.77 | 4.65 | 4.72 | +0.43% | 31,076 |
06/11/2026 | 4.65 | 4.76 | 4.65 | 4.70 | +0.86% | 28,667 |
06/10/2026 | 4.61 | 4.75 | 4.51 | 4.66 | +3.10% | 37,637 |
06/09/2026 | 4.59 | 4.79 | 4.47 | 4.52 | -1.74% | 81,069 |
06/08/2026 | 4.48 | 4.71 | 4.48 | 4.60 | +0.88% | 25,670 |
06/05/2026 | 4.55 | 4.72 | 4.45 | 4.56 | -1.30% | 32,265 |
06/04/2026 | 4.64 | 4.69 | 4.55 | 4.62 | +0.87% | 35,290 |
06/03/2026 | 4.73 | 4.74 | 4.55 | 4.58 | -1.51% | 57,438 |