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

Profound Medical Corp (NQ: PROF )

7.840 +0.320 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 26, 2024 7.790 7.850 7.550 7.840 40,045 +0.32(+4.26%)
Nov 25, 2024 7.590 7.894 7.520 7.520 44,484 -0.03(-0.40%)
Nov 22, 2024 7.780 7.780 7.430 7.550 44,234 +0.03(+0.40%)
Nov 21, 2024 7.630 7.765 7.410 7.520 23,147 -0.17(-2.21%)
Nov 20, 2024 7.770 7.770 7.403 7.690 28,484 -0.14(-1.79%)
Nov 19, 2024 7.780 7.950 7.560 7.830 30,270 -0.01(-0.13%)
Nov 18, 2024 8.000 8.000 7.770 7.840 12,052 -0.17(-2.12%)
Nov 15, 2024 7.910 8.220 7.670 8.010 32,305 -0.00(-0.02%)
Nov 14, 2024 8.210 8.210 7.792 8.011 16,569 -0.16(-1.94%)
Nov 13, 2024 8.030 8.258 7.950 8.170 30,604 +0.21(+2.64%)
Nov 12, 2024 8.120 8.200 7.960 7.960 15,834 -0.20(-2.45%)
Nov 11, 2024 8.750 8.750 7.867 8.160 46,211 -0.59(-6.74%)
Nov 08, 2024 9.000 9.170 8.170 8.750 80,466 -0.21(-2.34%)
Nov 07, 2024 8.140 9.160 8.070 8.960 93,703 +0.96(+12.00%)
Nov 06, 2024 8.000 8.240 7.902 8.000 40,056 +0.09(+1.14%)
Nov 05, 2024 8.210 8.400 7.900 7.910 43,464 -0.29(-3.54%)
Nov 04, 2024 9.140 9.160 8.050 8.200 267,881 +0.85(+11.56%)
Nov 01, 2024 7.380 7.430 7.250 7.350 9,743 +0.08(+1.10%)
Oct 31, 2024 7.350 7.350 7.260 7.270 25,218 -0.18(-2.42%)
Oct 30, 2024 7.390 7.520 7.330 7.450 14,411 +0.10(+1.36%)
Oct 29, 2024 7.420 7.437 7.220 7.350 28,960 -0.19(-2.52%)
Oct 28, 2024 7.350 7.560 7.290 7.540 21,639 +0.23(+3.15%)
Oct 25, 2024 7.200 7.310 7.190 7.310 26,628 +0.10(+1.39%)
Oct 24, 2024 7.275 7.339 7.190 7.210 22,194 -0.02(-0.28%)
Oct 23, 2024 7.410 7.425 7.184 7.230 50,899 -0.21(-2.82%)
Oct 22, 2024 7.480 7.620 7.440 7.440 45,839 -0.06(-0.80%)
Oct 21, 2024 7.800 7.820 7.430 7.500 58,112 -0.25(-3.23%)
Oct 18, 2024 7.835 7.835 7.710 7.750 2,892 +0.01(+0.13%)
Oct 17, 2024 7.600 7.772 7.600 7.740 18,505 +0.13(+1.71%)
Oct 16, 2024 7.590 7.680 7.520 7.610 30,050 -0.02(-0.26%)
Oct 15, 2024 7.760 7.902 7.570 7.630 15,188 -0.17(-2.18%)
Oct 14, 2024 7.700 7.840 7.580 7.800 41,089 +0.11(+1.43%)
Oct 11, 2024 7.450 7.770 7.450 7.690 24,943 +0.21(+2.81%)
Oct 10, 2024 7.560 7.660 7.460 7.480 10,995 -0.09(-1.20%)
Oct 09, 2024 7.890 7.890 7.540 7.571 26,679 -0.13(-1.67%)
Oct 08, 2024 7.840 7.840 7.620 7.700 18,246 +0.12(+1.58%)
Oct 07, 2024 7.780 7.910 7.550 7.580 57,568 -0.24(-3.07%)
Oct 04, 2024 7.900 8.010 7.820 7.820 45,755 -0.10(-1.26%)
Oct 03, 2024 8.110 8.130 7.860 7.920 21,723 -0.24(-2.94%)
Oct 02, 2024 8.100 8.480 8.020 8.160 41,411 +0.21(+2.64%)
Oct 01, 2024 7.980 8.010 7.860 7.950 27,983 -0.01(-0.13%)
Sep 30, 2024 7.960 8.100 7.960 7.960 42,647 +0.04(+0.51%)
Sep 27, 2024 7.960 8.090 7.850 7.920 81,378 +0.07(+0.89%)
Sep 26, 2024 7.730 8.218 7.590 7.850 231,322 +0.38(+5.09%)
Sep 25, 2024 7.510 7.600 7.425 7.470 59,737 -0.03(-0.40%)
Sep 24, 2024 7.590 7.710 7.500 7.500 113,913 -0.04(-0.53%)
Sep 23, 2024 7.710 7.950 7.440 7.540 68,617 -0.26(-3.33%)
Sep 20, 2024 7.710 8.020 7.670 7.800 132,344 -0.04(-0.51%)
Sep 19, 2024 7.690 8.056 7.510 7.840 100,405 +0.32(+4.26%)
Sep 18, 2024 7.750 7.805 7.480 7.520 67,256 -0.17(-2.15%)
Sep 17, 2024 7.880 7.987 7.640 7.685 58,992 -0.07(-0.84%)
Sep 16, 2024 7.930 8.050 7.710 7.750 94,559 +0.03(+0.39%)
Sep 13, 2024 8.040 8.100 7.720 7.720 46,421 -0.18(-2.28%)
Sep 12, 2024 7.840 8.110 7.750 7.900 156,409 -0.05(-0.63%)
Sep 11, 2024 8.320 8.320 7.725 7.950 47,083 +0.05(+0.63%)
Sep 10, 2024 8.020 8.113 7.500 7.900 27,416 -0.11(-1.37%)
Sep 09, 2024 8.465 8.465 7.980 8.010 17,561 -0.19(-2.32%)
Sep 06, 2024 8.250 8.560 8.170 8.200 17,626 +0.00(+0.00%)
Sep 05, 2024 8.695 8.695 8.160 8.200 37,024 -0.30(-3.53%)
Sep 04, 2024 8.630 8.770 8.340 8.500 55,254 -0.18(-2.07%)
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.