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

Profound Medical Corp (NQ: PROF )

7.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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 +0.14(+1.34%)
Dec 05, 2023 10.82 10.82 10.28 10.28 11,238 -0.35(-3.29%)
Dec 04, 2023 10.72 10.86 10.60 10.63 13,176 -0.29(-2.63%)
Dec 01, 2023 10.63 10.99 10.63 10.92 13,209 +0.07(+0.62%)
Nov 30, 2023 10.26 10.85 10.26 10.85 35,145 +0.45(+4.33%)
Nov 29, 2023 10.06 10.40 10.06 10.40 39,099 +0.19(+1.86%)
Nov 28, 2023 10.96 10.96 9.900 10.21 23,384 -0.74(-6.76%)
Nov 27, 2023 10.96 11.06 10.65 10.95 17,286 -0.03(-0.27%)
Nov 24, 2023 10.30 10.98 10.30 10.98 4,784 +0.70(+6.78%)
Nov 22, 2023 10.86 10.96 10.02 10.28 12,420 -0.69(-6.26%)
Nov 21, 2023 11.18 11.29 10.80 10.97 23,739 -0.21(-1.88%)
Nov 20, 2023 10.72 11.69 10.72 11.18 56,079 +0.52(+4.88%)
Nov 17, 2023 9.865 10.66 9.865 10.66 16,108 +0.96(+9.88%)
Nov 16, 2023 9.460 9.840 9.460 9.701 19,079 +0.26(+2.77%)
Nov 15, 2023 9.070 9.640 9.070 9.440 26,006 +0.40(+4.48%)
Nov 14, 2023 8.990 9.360 8.830 9.035 17,001 +0.19(+2.09%)
Nov 13, 2023 8.880 9.000 8.800 8.850 8,633 -0.05(-0.56%)
Nov 10, 2023 9.780 9.780 8.800 8.900 17,965 -0.98(-9.92%)
Nov 09, 2023 9.660 9.880 9.660 9.880 4,312 +0.47(+5.03%)
Nov 08, 2023 9.496 9.772 9.302 9.406 16,336 +0.21(+2.30%)
Nov 07, 2023 9.600 9.600 9.011 9.195 10,336 -0.24(-2.60%)
Nov 06, 2023 9.810 9.910 9.440 9.440 12,004 -0.16(-1.67%)
Nov 03, 2023 9.500 10.21 9.460 9.600 59,895 +0.44(+4.80%)
Nov 02, 2023 8.450 9.160 8.450 9.160 13,647 +0.68(+8.02%)
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.