Profound Medical Corp. - common stock (PROF)

6.8500
-0.3100 (-4.33%)
NASDAQ · Last Trade: May 9th, 1:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Profound Medical Corp. - common stock (PROF)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20267.297.896.816.85189,3586.85
5/07/20267.147.357.107.1674,3567.16
5/06/20267.227.367.017.2255,6347.22
5/05/20266.777.326.617.27150,8777.27
5/04/20266.817.016.666.7091,2876.70
5/01/20266.827.096.706.8663,6036.86
4/30/20266.576.846.516.7049,3526.70
4/29/20266.766.766.506.5534,6216.55
4/28/20266.746.916.516.7034,6946.70
4/27/20266.967.016.696.7520,6636.75
4/24/20266.757.186.516.99185,6266.99
4/23/20266.916.916.726.7547,7676.75
4/22/20266.877.106.616.89114,0036.89
4/21/20267.197.206.826.8489,6176.84
4/20/20266.677.236.547.15177,2997.15
4/17/20266.686.806.496.65117,8956.65
4/16/20266.426.686.266.6280,9796.62
4/15/20266.166.486.166.4290,7486.42
4/14/20266.276.546.156.26114,6896.26
4/13/20265.846.295.846.2746,2286.27
4/10/20266.496.615.895.95251,2365.95
4/09/20266.446.556.336.4430,6636.44
4/08/20266.706.706.416.4938,9576.49
4/07/20266.536.536.316.3854,3946.38
4/06/20266.396.896.256.56191,8816.56
4/02/20266.336.586.266.4339,5446.43
4/01/20266.536.716.426.5398,1546.53
3/31/20266.116.505.926.48168,9136.48
3/30/20266.266.435.875.95104,4435.95
3/27/20266.196.445.946.19235,9316.19
3/26/20265.686.705.686.301,148,5286.30
3/25/20265.245.955.195.82604,0795.82
3/24/20265.285.395.085.15124,6155.15
3/23/20265.175.425.045.40308,1405.40
3/20/20265.145.215.025.06189,6475.06
3/19/20265.375.375.135.16302,5875.16
3/18/20265.825.855.405.47155,1385.47
3/17/20265.775.965.715.8582,3705.85
3/16/20265.606.065.605.71262,0305.71
3/13/20265.656.055.375.51303,9275.51
3/12/20265.566.025.505.55336,2175.55
3/11/20265.415.625.245.61237,8525.61
3/10/20265.225.675.105.41422,2805.41
3/09/20265.415.704.805.23827,9495.23
3/06/20266.516.735.195.311,983,7905.31
3/05/20267.377.597.117.4992,1237.49
3/04/20267.297.577.157.4848,2577.48
3/03/20267.237.437.057.2858,6227.28
3/02/20267.507.857.257.46138,9527.46
2/27/20267.727.997.557.61107,5647.61
2/26/20267.457.827.457.78200,8507.78
2/25/20267.117.537.067.40115,4277.40
2/24/20267.157.266.987.1580,6257.15
2/23/20266.967.176.787.1567,5307.15
2/20/20266.927.126.866.9666,2446.96
2/19/20267.007.096.806.9846,0536.98
2/18/20266.627.116.547.02106,8707.02
2/17/20266.566.776.326.6865,4996.68
2/13/20266.326.786.236.60202,2956.60
2/12/20266.466.466.006.23110,8456.23
2/11/20266.366.496.026.44274,1646.44
2/10/20266.516.826.336.36297,6766.36
2/09/20266.486.726.276.5084,4456.50