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 (%)
Nov 30, 2022 4.550 4.948 4.520 4.760 128,377 +0.18(+3.93%)
Nov 29, 2022 4.690 4.763 4.500 4.580 104,467 -0.09(-1.93%)
Nov 28, 2022 4.830 4.900 4.670 4.670 25,446 -0.26(-5.27%)
Nov 25, 2022 4.940 5.000 4.900 4.930 7,953 +0.04(+0.82%)
Nov 23, 2022 5.010 5.010 4.860 4.890 11,312 -0.07(-1.41%)
Nov 22, 2022 4.930 5.005 4.865 4.960 29,208 +0.03(+0.61%)
Nov 21, 2022 4.980 5.021 4.790 4.930 38,919 +0.03(+0.61%)
Nov 18, 2022 4.982 5.060 4.801 4.900 28,330 -0.07(-1.41%)
Nov 17, 2022 4.860 5.030 4.810 4.970 30,397 +0.03(+0.61%)
Nov 16, 2022 5.080 5.090 4.860 4.940 20,006 -0.19(-3.70%)
Nov 15, 2022 5.000 5.280 4.840 5.130 41,824 +0.24(+4.91%)
Nov 14, 2022 4.870 4.950 4.771 4.890 70,109 +0.02(+0.51%)
Nov 11, 2022 4.680 5.049 4.620 4.865 28,078 +0.15(+3.07%)
Nov 10, 2022 5.070 5.250 4.710 4.720 61,871 -0.18(-3.67%)
Nov 09, 2022 4.910 5.100 4.790 4.900 45,126 +0.05(+1.03%)
Nov 08, 2022 4.960 5.210 4.740 4.850 68,274 -0.17(-3.39%)
Nov 07, 2022 4.710 5.320 4.595 5.020 171,737 +0.37(+7.96%)
Nov 04, 2022 4.060 4.840 4.060 4.650 355,209 +0.73(+18.62%)
Nov 03, 2022 3.700 3.940 3.700 3.920 16,099 +0.16(+4.26%)
Nov 02, 2022 4.090 4.090 3.710 3.760 15,191 -0.31(-7.62%)
Nov 01, 2022 4.220 4.220 3.990 4.070 29,747 -0.07(-1.69%)
Oct 31, 2022 4.080 4.210 4.036 4.140 43,817 +0.12(+3.11%)
Oct 28, 2022 3.490 4.050 3.490 4.015 58,325 +0.52(+15.04%)
Oct 27, 2022 3.170 3.510 3.140 3.490 31,551 +0.31(+9.75%)
Oct 26, 2022 3.230 3.300 3.100 3.180 35,597 -0.07(-2.15%)
Oct 25, 2022 3.250 3.497 3.220 3.250 69,288 +0.00(+0.00%)
Oct 24, 2022 3.480 3.550 3.170 3.250 103,989 -0.17(-4.97%)
Oct 21, 2022 3.190 3.590 3.190 3.420 85,583 +0.17(+5.23%)
Oct 20, 2022 3.340 3.410 3.233 3.250 234,799 -0.10(-2.99%)
Oct 19, 2022 3.330 3.410 3.330 3.350 61,761 -0.03(-0.89%)
Oct 18, 2022 3.610 3.730 3.350 3.380 91,393 -0.20(-5.59%)
Oct 17, 2022 3.460 3.810 3.460 3.580 24,306 +0.01(+0.28%)
Oct 14, 2022 3.650 3.760 3.500 3.570 33,938 -0.06(-1.65%)
Oct 13, 2022 3.600 3.690 3.530 3.630 166,920 -0.04(-1.09%)
Oct 12, 2022 3.840 3.850 3.560 3.670 108,223 -0.17(-4.43%)
Oct 11, 2022 3.700 3.860 3.360 3.840 246,414 +0.11(+2.95%)
Oct 10, 2022 3.920 3.920 3.700 3.730 66,565 -0.13(-3.37%)
Oct 07, 2022 3.930 3.980 3.800 3.860 197,405 -0.13(-3.26%)
Oct 06, 2022 4.330 4.330 3.990 3.990 177,833 -0.30(-6.99%)
Oct 05, 2022 3.890 4.387 3.880 4.290 84,058 +0.34(+8.61%)
Oct 04, 2022 4.000 4.190 3.940 3.950 74,107 -0.06(-1.50%)
Oct 03, 2022 4.080 4.210 3.960 4.010 27,421 -0.03(-0.74%)
Sep 30, 2022 4.070 4.260 4.040 4.040 12,581 -0.10(-2.42%)
Sep 29, 2022 4.370 4.510 4.020 4.140 17,470 -0.24(-5.48%)
Sep 28, 2022 4.020 4.385 4.080 4.380 20,167 +0.30(+7.35%)
Sep 27, 2022 4.170 4.170 4.030 4.080 19,310 +0.02(+0.49%)
Sep 26, 2022 3.990 4.450 3.970 4.060 37,977 +0.07(+1.75%)
Sep 23, 2022 3.940 4.040 3.900 3.990 39,439 -0.18(-4.32%)
Sep 22, 2022 4.700 4.704 3.960 4.170 246,337 -0.54(-11.46%)
Sep 21, 2022 4.750 5.000 4.690 4.710 35,129 -0.31(-6.18%)
Sep 20, 2022 5.240 5.255 4.950 5.020 15,049 -0.23(-4.38%)
Sep 19, 2022 4.900 5.316 4.900 5.250 865,771 +0.21(+4.17%)
Sep 16, 2022 5.180 5.180 4.990 5.040 13,349 -0.16(-3.08%)
Sep 15, 2022 5.080 5.390 5.080 5.200 38,900 +0.00(+0.00%)
Sep 14, 2022 5.310 5.400 5.170 5.200 20,687 -0.05(-0.95%)
Sep 13, 2022 5.200 5.310 5.170 5.250 52,240 -0.17(-3.14%)
Sep 12, 2022 5.350 5.640 5.350 5.420 36,154 +0.02(+0.37%)
Sep 09, 2022 5.600 5.600 5.380 5.400 8,847 -0.14(-2.61%)
Sep 08, 2022 5.398 5.575 5.260 5.545 21,517 +0.18(+3.45%)
Sep 07, 2022 5.570 5.730 5.300 5.360 38,687 -0.24(-4.29%)
Sep 06, 2022 6.580 6.580 5.510 5.600 126,081 -0.92(-14.11%)
Sep 02, 2022 6.810 6.810 6.440 6.520 23,375 -0.37(-5.30%)
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.