Profound Medical Corp. - common stock (PROF)

7.2100
+0.3300 (4.80%)
NASDAQ · Last Trade: Nov 6th, 9:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20266.467.226.167.21322,3727.21
11/05/20267.377.396.696.88221,5726.88
11/04/20267.057.336.767.16426,5667.16
11/03/20266.707.086.666.99208,4126.99
11/02/20266.517.116.506.73290,3106.73
10/30/20265.946.635.876.57475,5096.57
10/29/20265.835.945.805.8667,4185.86
10/28/20265.635.915.635.78109,3395.78
10/27/20265.615.755.585.6475,8345.64
10/26/20265.615.635.455.55141,7685.55
10/23/20265.795.795.545.56135,9335.56
10/22/20265.665.985.555.76342,9655.76
10/21/20265.966.005.675.6981,9135.69
10/20/20265.876.015.855.92110,5965.92
10/19/20266.256.255.835.86123,2675.86
10/16/20266.336.446.016.01131,3036.01
10/15/20266.586.746.276.31175,0116.31
10/14/20267.017.126.536.62260,9066.62
10/13/20267.197.196.847.01374,2437.01
10/12/20266.937.406.807.25300,3637.25
10/09/20266.977.256.806.90428,7206.90
10/08/20266.506.926.046.912,966,0326.91
10/07/20266.006.115.655.68376,6325.68
10/06/20266.106.346.016.08167,9986.08
10/05/20265.846.155.846.03133,5716.03
10/02/20265.896.005.795.8467,8375.84
10/01/20265.835.985.665.85156,4265.85
9/30/20265.715.915.655.80106,8845.80
9/29/20265.975.975.715.7277,6615.72
9/28/20265.675.955.615.9258,3825.92
9/25/20265.715.865.615.76265,3115.76
9/24/20265.695.835.605.60178,8305.60
9/23/20265.846.005.645.7482,1665.74
9/22/20266.196.195.865.8987,9135.89
9/21/20265.966.405.966.10233,5856.10
9/18/20265.856.045.755.86107,0555.86
9/17/20265.906.045.855.89126,6685.89
9/16/20265.715.855.665.8376,6135.83
9/15/20265.825.855.655.68104,7645.68
9/14/20265.945.965.785.8169,2995.81
9/11/20266.096.455.505.97362,0085.97
9/10/20266.736.805.915.96217,4885.96
9/09/20266.816.906.526.80323,0546.80
9/08/20266.836.906.756.8170,7386.81
9/04/20266.806.966.756.8928,6976.89
9/03/20266.906.926.806.8029,8866.80
9/02/20266.917.066.746.8229,8676.82
9/01/20266.786.936.736.8062,3476.80
8/31/20266.816.996.726.8065,1726.80
8/28/20266.866.946.826.8518,1996.85
8/27/20267.147.176.876.9648,3996.96
8/26/20266.867.416.837.11263,1117.11
8/25/20266.856.976.736.81145,7756.81
8/24/20266.817.086.806.8056,3576.80
8/21/20266.756.856.526.7974,8506.79
8/20/20267.097.096.576.6570,2476.65
8/19/20267.007.307.007.08129,8507.08
8/18/20266.877.166.787.00262,6487.00
8/17/20266.606.996.516.55120,8756.55
8/14/20266.646.806.556.63100,4156.63
8/13/20266.997.156.676.67109,9676.67
8/12/20267.047.046.796.93116,8666.93
8/11/20267.277.556.946.98124,1496.98
8/10/20267.527.527.157.3454,6077.34
8/07/20267.187.707.067.41129,2607.41