Skip to main content

Profound Medical Corp (NQ: PROF )

8.270 -0.630 (-7.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.100 8.410 8.040 8.310 15,818 +0.21(+2.59%)
Oct 30, 2023 8.450 8.460 8.100 8.100 11,746 -0.14(-1.70%)
Oct 27, 2023 8.720 8.720 8.110 8.240 24,991 -0.20(-2.37%)
Oct 26, 2023 9.000 9.000 8.440 8.440 12,355 -0.55(-6.12%)
Oct 25, 2023 9.100 9.100 8.730 8.990 4,619 +0.23(+2.63%)
Oct 24, 2023 8.760 9.048 8.760 8.760 986 +0.01(+0.11%)
Oct 23, 2023 8.992 8.992 8.750 8.750 2,929 -0.32(-3.58%)
Oct 20, 2023 9.020 9.323 8.980 9.075 4,547 -0.19(-2.00%)
Oct 19, 2023 9.300 9.766 9.130 9.260 5,889 -0.08(-0.86%)
Oct 18, 2023 9.180 9.418 9.180 9.340 7,751 +0.01(+0.08%)
Oct 17, 2023 9.390 9.402 9.250 9.332 4,310 +0.00(+0.03%)
Oct 16, 2023 9.370 9.670 9.330 9.330 5,940 +0.03(+0.32%)
Oct 13, 2023 9.310 9.557 9.250 9.300 8,150 -0.14(-1.48%)
Oct 12, 2023 9.540 9.550 9.380 9.440 4,437 -0.10(-1.05%)
Oct 11, 2023 9.370 9.690 9.255 9.540 8,521 +0.04(+0.42%)
Oct 10, 2023 10.10 10.10 9.300 9.500 6,287 -0.28(-2.86%)
Oct 09, 2023 9.810 10.01 9.750 9.780 10,392 -0.10(-0.96%)
Oct 06, 2023 9.700 9.970 9.459 9.875 18,268 +0.22(+2.33%)
Oct 05, 2023 9.650 9.800 9.455 9.650 6,528 +0.19(+2.01%)
Oct 04, 2023 9.250 9.530 9.100 9.460 28,127 +0.09(+0.96%)
Oct 03, 2023 9.520 9.520 9.150 9.370 7,011 -0.29(-3.00%)
Oct 02, 2023 9.860 10.16 9.369 9.660 8,920 -0.54(-5.29%)
Sep 29, 2023 9.840 10.20 9.738 10.20 8,716 +0.37(+3.76%)
Sep 28, 2023 9.680 9.870 9.580 9.830 14,193 +0.23(+2.40%)
Sep 27, 2023 10.12 10.20 9.460 9.600 15,184 -0.42(-4.19%)
Sep 26, 2023 10.00 10.61 9.900 10.02 84,456 +0.12(+1.21%)
Sep 25, 2023 10.10 9.900 9.897 9.900 15,463 -0.11(-1.10%)
Sep 22, 2023 10.14 10.24 9.880 10.01 15,540 +0.10(+1.01%)
Sep 21, 2023 9.670 9.990 9.330 9.910 20,304 +0.00(+0.00%)
Sep 20, 2023 9.770 10.10 9.630 9.910 8,573 +0.30(+3.12%)
Sep 19, 2023 9.740 9.800 9.252 9.610 21,569 +0.05(+0.52%)
Sep 18, 2023 8.450 9.730 8.075 9.560 63,594 +1.56(+19.50%)
Sep 15, 2023 8.000 8.250 7.790 8.000 8,243 -0.11(-1.36%)
Sep 14, 2023 8.530 8.690 8.100 8.110 18,020 -0.22(-2.64%)
Sep 13, 2023 8.440 8.530 8.050 8.330 11,264 -0.26(-3.03%)
Sep 12, 2023 8.970 9.180 8.590 8.590 12,492 -0.46(-5.08%)
Sep 11, 2023 8.935 9.050 8.914 9.050 2,272 -0.01(-0.11%)
Sep 08, 2023 9.090 9.220 8.890 9.060 30,052 -0.12(-1.31%)
Sep 07, 2023 8.190 9.180 8.190 9.180 14,051 +0.56(+6.50%)
Sep 06, 2023 8.470 8.820 8.250 8.620 9,208 +0.07(+0.82%)
Sep 05, 2023 9.150 9.215 8.550 8.550 6,564 -0.49(-5.42%)
Sep 01, 2023 9.040 9.378 8.960 9.040 8,781 +0.15(+1.69%)
Aug 31, 2023 9.150 9.380 8.740 8.890 17,190 -0.27(-2.95%)
Aug 30, 2023 8.290 9.200 8.290 9.160 10,891 +0.95(+11.57%)
Aug 29, 2023 8.270 8.320 7.950 8.210 17,992 +0.30(+3.79%)
Aug 28, 2023 7.860 8.180 7.860 7.910 13,162 +0.00(+0.00%)
Aug 25, 2023 8.070 8.080 7.600 7.910 35,029 -0.16(-1.99%)
Aug 24, 2023 8.340 8.500 7.830 8.071 20,125 -0.39(-4.60%)
Aug 23, 2023 8.420 8.650 8.210 8.460 30,372 +0.05(+0.59%)
Aug 22, 2023 8.710 8.779 8.290 8.410 4,734 -0.36(-4.10%)
Aug 21, 2023 8.890 8.960 8.670 8.770 8,858 -0.01(-0.11%)
Aug 18, 2023 8.790 8.980 8.750 8.780 4,710 -0.03(-0.34%)
Aug 17, 2023 8.950 9.070 8.742 8.810 18,564 -0.03(-0.34%)
Aug 16, 2023 9.656 9.667 8.840 8.840 10,407 -0.83(-8.58%)
Aug 15, 2023 9.980 10.00 9.500 9.670 8,183 +0.03(+0.31%)
Aug 14, 2023 9.660 9.890 9.620 9.640 6,734 -0.09(-0.92%)
Aug 11, 2023 9.980 10.07 9.600 9.730 14,561 -0.39(-3.85%)
Aug 10, 2023 10.38 10.38 9.830 10.12 22,073 -0.31(-2.97%)
Aug 09, 2023 10.64 10.64 9.870 10.43 6,782 -0.24(-2.25%)
Aug 08, 2023 10.18 10.68 9.965 10.67 8,603 +0.60(+5.96%)
Aug 07, 2023 9.500 10.75 9.500 10.07 21,214 +0.32(+3.28%)
Aug 04, 2023 10.09 10.14 9.510 9.750 11,926 -0.37(-3.66%)
Aug 03, 2023 10.13 10.43 10.00 10.12 35,239 -0.38(-3.62%)
Aug 02, 2023 10.70 10.80 10.10 10.50 22,871 -0.37(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.