Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profound Medical Corp (NQ: PROF )

7.370 -0.130 (-1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 7.500 7.515 7.370 7.370 19,467 -0.13(-1.73%)
May 30, 2024 7.330 7.550 7.330 7.500 9,793 +0.17(+2.32%)
May 29, 2024 7.350 7.547 7.260 7.330 27,398 -0.02(-0.27%)
May 28, 2024 7.430 7.430 7.300 7.350 21,449 +0.04(+0.55%)
May 24, 2024 7.600 7.600 7.310 7.310 25,957 -0.11(-1.48%)
May 23, 2024 7.950 8.010 7.400 7.420 35,619 -0.48(-6.08%)
May 22, 2024 8.080 8.080 7.860 7.900 8,777 -0.23(-2.89%)
May 21, 2024 8.160 8.160 7.840 8.135 15,887 -0.11(-1.27%)
May 20, 2024 8.037 8.293 8.037 8.240 10,829 -0.05(-0.60%)
May 17, 2024 8.173 8.420 8.173 8.290 9,112 -0.20(-2.30%)
May 16, 2024 8.740 8.740 8.420 8.485 20,504 -0.05(-0.64%)
May 15, 2024 7.980 8.920 7.980 8.540 41,184 +0.33(+4.02%)
May 14, 2024 8.250 8.340 7.500 8.210 51,484 +0.56(+7.32%)
May 13, 2024 7.750 7.860 7.650 7.650 28,287 -0.08(-1.03%)
May 10, 2024 8.800 8.800 7.700 7.730 80,836 -0.79(-9.27%)
May 09, 2024 7.610 8.520 7.610 8.520 27,235 +1.02(+13.60%)
May 08, 2024 7.520 7.650 7.420 7.500 10,131 +0.09(+1.21%)
May 07, 2024 7.630 7.669 7.400 7.410 23,538 -0.00(-0.07%)
May 06, 2024 7.510 7.805 7.350 7.415 13,854 +0.05(+0.75%)
May 03, 2024 7.393 7.597 7.330 7.360 8,257 +0.01(+0.14%)
May 02, 2024 7.440 7.450 7.300 7.350 22,078 -0.10(-1.34%)
May 01, 2024 7.610 7.690 7.320 7.450 43,445 +0.01(+0.13%)
Apr 30, 2024 7.700 7.745 7.400 7.440 17,644 -0.26(-3.38%)
Apr 29, 2024 7.730 8.150 7.495 7.700 67,057 -0.33(-4.11%)
Apr 26, 2024 8.060 8.240 8.010 8.030 10,214 +0.00(+0.00%)
Apr 25, 2024 7.690 8.390 7.613 8.030 33,810 +0.04(+0.50%)
Apr 24, 2024 7.850 7.990 7.630 7.990 10,866 +0.29(+3.77%)
Apr 23, 2024 7.770 7.870 7.550 7.700 8,451 -0.06(-0.77%)
Apr 22, 2024 7.490 7.830 7.480 7.760 9,408 +0.01(+0.13%)
Apr 19, 2024 7.760 7.820 7.300 7.750 45,008 -0.09(-1.15%)
Apr 18, 2024 7.770 7.900 7.460 7.840 43,439 +0.04(+0.58%)
Apr 17, 2024 7.820 8.080 7.795 7.795 7,679 -0.01(-0.19%)
Apr 16, 2024 7.740 7.970 7.740 7.810 8,634 -0.09(-1.14%)
Apr 15, 2024 7.995 7.995 7.550 7.900 32,886 -0.02(-0.25%)
Apr 12, 2024 7.950 8.310 7.860 7.920 17,428 -0.38(-4.58%)
Apr 11, 2024 8.010 8.450 8.000 8.300 12,724 +0.30(+3.75%)
Apr 10, 2024 7.880 8.240 7.880 8.000 78,205 -0.13(-1.60%)
Apr 09, 2024 8.460 8.460 8.130 8.130 11,388 -0.18(-2.17%)
Apr 08, 2024 8.020 8.426 8.020 8.310 21,689 +0.26(+3.23%)
Apr 05, 2024 8.210 8.360 8.050 8.050 13,678 -0.16(-1.95%)
Apr 04, 2024 8.400 8.600 8.200 8.210 35,841 -0.19(-2.26%)
Apr 03, 2024 8.400 8.680 8.320 8.400 20,067 -0.01(-0.12%)
Apr 02, 2024 8.299 8.410 8.000 8.410 20,217 +0.14(+1.69%)
Apr 01, 2024 8.340 8.440 8.150 8.270 16,439 -0.26(-3.05%)
Mar 28, 2024 8.200 8.530 8.200 8.530 17,226 +0.25(+3.02%)
Mar 27, 2024 8.120 8.320 8.020 8.280 34,052 +0.13(+1.60%)
Mar 26, 2024 8.260 8.260 8.050 8.150 46,923 +0.04(+0.49%)
Mar 25, 2024 8.250 8.510 8.100 8.110 14,984 -0.14(-1.70%)
Mar 22, 2024 8.500 8.520 8.130 8.250 16,333 -0.11(-1.32%)
Mar 21, 2024 8.521 8.521 8.260 8.360 17,855 -0.01(-0.12%)
Mar 20, 2024 8.170 8.488 8.086 8.370 8,154 +0.11(+1.33%)
Mar 19, 2024 8.090 8.390 8.020 8.260 28,491 +0.13(+1.60%)
Mar 18, 2024 8.500 8.610 8.120 8.130 55,280 -0.39(-4.58%)
Mar 15, 2024 8.630 8.680 8.430 8.520 30,589 -0.01(-0.12%)
Mar 14, 2024 8.340 8.570 8.340 8.530 19,095 +0.18(+2.16%)
Mar 13, 2024 8.320 8.350 8.230 8.350 18,304 +0.15(+1.83%)
Mar 12, 2024 7.970 8.280 7.905 8.200 33,947 +0.19(+2.37%)
Mar 11, 2024 8.000 8.176 7.784 8.010 64,488 -0.03(-0.37%)
Mar 08, 2024 8.400 9.000 7.410 8.040 215,799 -0.98(-10.86%)
Mar 07, 2024 9.097 9.200 9.010 9.020 42,898 +0.21(+2.38%)
Mar 06, 2024 8.885 8.905 8.630 8.810 45,180 +0.01(+0.11%)
Mar 05, 2024 9.060 9.060 8.800 8.800 41,221 -0.37(-4.03%)
Mar 04, 2024 9.070 9.300 8.965 9.170 27,692 +0.00(+0.00%)
Mar 01, 2024 9.224 9.417 8.970 9.170 48,362 -0.03(-0.33%)
Feb 29, 2024 8.890 9.259 8.834 9.200 75,647 +0.32(+3.60%)
Feb 28, 2024 8.300 8.900 8.290 8.880 38,735 +0.56(+6.73%)
Feb 27, 2024 8.180 8.630 8.180 8.320 70,836 +0.06(+0.73%)
Feb 26, 2024 8.220 8.490 8.180 8.260 31,127 +0.06(+0.73%)
Feb 23, 2024 8.500 8.510 8.180 8.200 52,860 -0.44(-5.09%)
Feb 22, 2024 8.360 8.930 8.350 8.640 54,232 +0.37(+4.47%)
Feb 21, 2024 8.330 8.460 8.270 8.270 2,829 +0.00(+0.00%)
Feb 20, 2024 8.500 8.604 8.220 8.270 33,379 -0.23(-2.71%)
Feb 16, 2024 8.500 8.680 8.255 8.500 16,647 +0.01(+0.12%)
Feb 15, 2024 8.630 8.630 8.340 8.490 22,730 -0.01(-0.12%)
Feb 14, 2024 8.421 8.643 8.328 8.500 43,244 +0.17(+2.04%)
Feb 13, 2024 8.270 8.650 8.270 8.330 37,092 -0.35(-4.03%)
Feb 12, 2024 8.620 8.844 8.500 8.680 69,449 -0.06(-0.69%)
Feb 09, 2024 8.810 8.890 8.450 8.740 41,650 +0.02(+0.23%)
Feb 08, 2024 8.440 9.010 8.440 8.720 26,872 +0.16(+1.87%)
Feb 07, 2024 8.320 8.720 8.250 8.560 35,458 +0.12(+1.42%)
Feb 06, 2024 8.340 8.640 8.340 8.440 36,969 -0.09(-1.06%)
Feb 05, 2024 8.560 8.680 8.120 8.530 50,110 -0.02(-0.23%)
Feb 02, 2024 8.780 8.862 8.150 8.550 67,533 -0.31(-3.50%)
Feb 01, 2024 8.820 9.000 8.750 8.860 19,352 -0.05(-0.62%)
Jan 31, 2024 8.868 9.286 8.810 8.915 40,380 -0.06(-0.61%)
Jan 30, 2024 9.550 9.550 8.710 8.970 57,013 -0.49(-5.18%)
Jan 29, 2024 9.080 9.500 8.930 9.460 123,973 +0.40(+4.41%)
Jan 26, 2024 8.270 9.110 8.040 9.060 173,283 +0.78(+9.42%)
Jan 25, 2024 8.170 8.420 7.827 8.280 30,342 +0.17(+2.10%)
Jan 24, 2024 8.350 8.345 7.770 8.110 34,656 -0.09(-1.10%)
Jan 23, 2024 8.140 8.390 8.010 8.200 15,831 +0.09(+1.11%)
Jan 22, 2024 8.020 8.160 7.940 8.110 14,474 +0.09(+1.12%)
Jan 19, 2024 8.150 8.150 7.960 8.020 24,463 -0.16(-1.96%)
Jan 18, 2024 8.020 8.250 7.812 8.180 48,012 +0.39(+5.01%)
Jan 17, 2024 7.940 8.010 7.731 7.790 28,267 -0.06(-0.76%)
Jan 16, 2024 7.610 8.078 7.700 7.850 49,910 +0.25(+3.29%)
Jan 12, 2024 7.610 7.810 7.500 7.600 46,587 +0.00(+0.00%)
Jan 11, 2024 7.250 7.600 7.250 7.600 20,957 +0.01(+0.13%)
Jan 10, 2024 7.230 7.600 7.130 7.590 51,753 +0.22(+2.99%)
Jan 09, 2024 7.540 7.660 7.220 7.370 61,040 -0.20(-2.64%)
Jan 08, 2024 7.470 7.729 7.360 7.570 58,742 +0.09(+1.20%)
Jan 05, 2024 7.360 7.770 7.110 7.480 85,557 +0.18(+2.47%)
Jan 04, 2024 7.920 7.920 7.240 7.300 71,784 -0.38(-4.95%)
Jan 03, 2024 7.840 8.100 7.500 7.680 43,257 -0.27(-3.40%)
Jan 02, 2024 8.610 8.665 7.800 7.950 71,263 -0.54(-6.36%)
Dec 29, 2023 8.000 8.490 7.800 8.490 239,454 +0.64(+8.15%)
Dec 28, 2023 7.700 7.950 7.500 7.850 858,539 -0.45(-5.42%)
Dec 27, 2023 8.900 8.915 8.140 8.300 91,862 -0.77(-8.49%)
Dec 26, 2023 8.980 9.330 8.980 9.070 17,547 -0.08(-0.87%)
Dec 22, 2023 9.310 9.510 8.700 9.150 48,604 +0.02(+0.22%)
Dec 21, 2023 8.530 9.320 8.400 9.130 46,877 +0.82(+9.87%)
Dec 20, 2023 8.593 8.593 7.890 8.310 37,908 +0.05(+0.67%)
Dec 19, 2023 8.970 8.970 8.245 8.255 54,150 -0.52(-5.98%)
Dec 18, 2023 9.710 9.710 8.500 8.780 62,239 -0.74(-7.77%)
Dec 15, 2023 10.03 10.36 9.400 9.520 16,222 -0.58(-5.74%)
Dec 14, 2023 10.22 10.22 9.860 10.10 14,676 +0.08(+0.75%)
Dec 13, 2023 10.06 10.36 9.990 10.02 16,283 -0.29(-2.77%)
Dec 12, 2023 9.740 10.31 9.650 10.31 11,365 +0.56(+5.74%)
Dec 11, 2023 10.03 10.03 9.750 9.750 2,312 -0.34(-3.37%)
Dec 08, 2023 10.57 10.57 10.01 10.09 22,016 +0.09(+0.90%)
Dec 07, 2023 10.27 10.51 10.00 10.00 8,414 -0.42(-4.01%)
Dec 06, 2023 10.39 10.42 10.21 10.42 8,072 +0.12(+1.14%)
Dec 05, 2023 10.82 10.82 10.28 10.30 11,238 -0.33(-3.10%)
Dec 04, 2023 10.72 10.86 10.60 10.63 13,176 -0.29(-2.63%)
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.