Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
7.85
+0.38 (5.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.51 | 7.60 | 7.43 | 7.47 | 7.47 | -0.40% | 59,737 |
| Sep 24, 2024 | 7.59 | 7.71 | 7.50 | 7.50 | 7.50 | -0.53% | 113,913 |
| Sep 23, 2024 | 7.71 | 7.95 | 7.44 | 7.54 | 7.54 | -3.33% | 68,637 |
| Sep 20, 2024 | 7.71 | 8.02 | 7.67 | 7.80 | 7.80 | -0.51% | 132,344 |
| Sep 19, 2024 | 7.69 | 8.06 | 7.51 | 7.84 | 7.84 | 4.26% | 100,405 |
| Sep 18, 2024 | 7.75 | 7.81 | 7.48 | 7.52 | 7.52 | -2.15% | 67,256 |
| Sep 17, 2024 | 7.88 | 7.99 | 7.64 | 7.69 | 7.69 | -0.84% | 58,992 |
| Sep 16, 2024 | 7.93 | 8.05 | 7.71 | 7.75 | 7.75 | 0.39% | 94,559 |
| Sep 13, 2024 | 8.04 | 8.10 | 7.72 | 7.72 | 7.72 | -2.28% | 46,421 |
| Sep 12, 2024 | 7.84 | 8.11 | 7.75 | 7.90 | 7.90 | -0.63% | 156,409 |
| Sep 11, 2024 | 8.32 | 8.32 | 7.73 | 7.95 | 7.95 | 0.63% | 47,083 |
| Sep 10, 2024 | 8.02 | 8.11 | 7.50 | 7.90 | 7.90 | -1.37% | 27,416 |
| Sep 9, 2024 | 8.47 | 8.47 | 7.98 | 8.01 | 8.01 | -2.32% | 17,561 |
| Sep 6, 2024 | 8.25 | 8.56 | 8.17 | 8.20 | 8.20 | - | 17,626 |
| Sep 5, 2024 | 8.70 | 8.70 | 8.16 | 8.20 | 8.20 | -3.53% | 37,024 |
| Sep 4, 2024 | 8.63 | 8.77 | 8.34 | 8.50 | 8.50 | -2.07% | 55,254 |
| Sep 3, 2024 | 9.15 | 9.15 | 8.44 | 8.68 | 8.68 | -5.14% | 53,945 |
| Aug 30, 2024 | 9.34 | 9.34 | 9.01 | 9.15 | 9.15 | -2.03% | 29,555 |
| Aug 29, 2024 | 9.29 | 9.35 | 9.14 | 9.34 | 9.34 | 3.55% | 10,059 |
| Aug 28, 2024 | 9.18 | 9.32 | 9.01 | 9.02 | 9.02 | - | 19,955 |
| Aug 27, 2024 | 9.25 | 9.29 | 9.01 | 9.02 | 9.02 | -1.96% | 12,123 |
| Aug 26, 2024 | 9.17 | 9.38 | 9.12 | 9.20 | 9.20 | 1.88% | 24,368 |
| Aug 23, 2024 | 9.35 | 9.37 | 9.01 | 9.03 | 9.03 | -3.01% | 33,522 |
| Aug 22, 2024 | 9.71 | 9.71 | 9.30 | 9.31 | 9.31 | -2.00% | 55,132 |
| Aug 21, 2024 | 9.57 | 9.87 | 9.36 | 9.50 | 9.50 | 0.11% | 54,242 |
| Aug 20, 2024 | 9.27 | 9.86 | 9.27 | 9.49 | 9.49 | 2.71% | 70,697 |
| Aug 19, 2024 | 9.18 | 9.67 | 9.18 | 9.24 | 9.24 | 2.10% | 41,886 |
| Aug 16, 2024 | 9.50 | 9.50 | 9.05 | 9.05 | 9.05 | -4.44% | 7,685 |
| Aug 15, 2024 | 9.61 | 9.61 | 9.34 | 9.47 | 9.47 | 1.72% | 79,293 |
| Aug 14, 2024 | 9.44 | 9.44 | 9.21 | 9.31 | 9.31 | -0.75% | 14,450 |
| Aug 13, 2024 | 8.72 | 9.38 | 8.72 | 9.38 | 9.38 | 8.06% | 31,174 |
| Aug 12, 2024 | 9.43 | 9.50 | 8.66 | 8.68 | 8.68 | -7.17% | 54,123 |
| Aug 9, 2024 | 9.49 | 10.26 | 9.35 | 9.35 | 9.35 | -2.81% | 57,484 |
| Aug 8, 2024 | 9.58 | 9.88 | 9.36 | 9.62 | 9.62 | 0.21% | 21,151 |
| Aug 7, 2024 | 9.62 | 9.92 | 9.60 | 9.60 | 9.60 | 1.59% | 20,765 |
| Aug 6, 2024 | 9.31 | 9.64 | 9.27 | 9.45 | 9.45 | -0.53% | 31,092 |
| Aug 5, 2024 | 9.51 | 9.85 | 9.36 | 9.50 | 9.50 | -3.75% | 19,988 |
| Aug 2, 2024 | 10.50 | 10.56 | 9.79 | 9.87 | 9.87 | -6.89% | 52,236 |
| Aug 1, 2024 | 10.59 | 10.65 | 10.50 | 10.60 | 10.60 | 0.19% | 22,875 |
| Jul 31, 2024 | 10.63 | 10.71 | 10.40 | 10.58 | 10.58 | 0.28% | 41,580 |
| Jul 30, 2024 | 10.43 | 10.63 | 10.27 | 10.55 | 10.55 | 0.48% | 22,323 |
| Jul 29, 2024 | 10.36 | 10.95 | 10.36 | 10.50 | 10.50 | -6.08% | 90,951 |
| Jul 26, 2024 | 10.99 | 11.42 | 10.89 | 11.18 | 11.18 | 2.66% | 37,094 |
| Jul 25, 2024 | 10.48 | 10.98 | 10.40 | 10.89 | 10.89 | 4.71% | 47,661 |
| Jul 24, 2024 | 10.81 | 10.95 | 10.27 | 10.40 | 10.40 | -3.79% | 36,891 |
| Jul 23, 2024 | 10.21 | 10.89 | 10.12 | 10.81 | 10.81 | 6.03% | 85,511 |
| Jul 22, 2024 | 10.22 | 10.27 | 9.85 | 10.20 | 10.20 | -0.24% | 44,980 |
| Jul 19, 2024 | 9.99 | 10.34 | 9.98 | 10.22 | 10.22 | 2.30% | 48,239 |
| Jul 18, 2024 | 9.90 | 10.11 | 9.90 | 9.99 | 9.99 | 2.57% | 43,203 |
| Jul 17, 2024 | 9.56 | 9.83 | 9.56 | 9.74 | 9.74 | 0.41% | 41,288 |
| Jul 16, 2024 | 9.99 | 10.25 | 9.67 | 9.70 | 9.70 | 6.01% | 180,339 |
| Jul 15, 2024 | 9.34 | 9.35 | 9.06 | 9.15 | 9.15 | -1.29% | 24,443 |
| Jul 12, 2024 | 9.30 | 9.60 | 8.73 | 9.27 | 9.27 | 0.22% | 79,917 |
| Jul 11, 2024 | 9.00 | 9.29 | 8.89 | 9.25 | 9.25 | 3.24% | 56,401 |
| Jul 10, 2024 | 8.95 | 9.01 | 8.88 | 8.96 | 8.96 | -1.32% | 13,545 |
| Jul 9, 2024 | 8.64 | 9.16 | 8.64 | 9.08 | 9.08 | 1.34% | 26,051 |
| Jul 8, 2024 | 8.90 | 9.06 | 8.88 | 8.96 | 8.96 | 0.67% | 21,505 |
| Jul 5, 2024 | 8.74 | 8.90 | 8.61 | 8.90 | 8.90 | 2.77% | 13,533 |
| Jul 3, 2024 | 8.58 | 8.76 | 8.58 | 8.66 | 8.66 | 0.93% | 5,255 |
| Jul 2, 2024 | 8.58 | 8.74 | 8.47 | 8.58 | 8.58 | -0.69% | 8,808 |
| Jul 1, 2024 | 8.50 | 8.67 | 8.47 | 8.64 | 8.64 | 2.98% | 9,062 |
| Jun 28, 2024 | 8.88 | 8.88 | 8.35 | 8.39 | 8.39 | -5.52% | 17,186 |
| Jun 27, 2024 | 8.95 | 8.96 | 8.72 | 8.88 | 8.88 | 0.18% | 7,473 |
| Jun 26, 2024 | 8.45 | 8.97 | 8.45 | 8.86 | 8.86 | 4.65% | 11,185 |
| Jun 25, 2024 | 8.78 | 8.78 | 8.10 | 8.47 | 8.47 | -1.63% | 21,808 |
| Jun 24, 2024 | 8.86 | 8.93 | 8.47 | 8.61 | 8.61 | -3.04% | 11,196 |
| Jun 21, 2024 | 9.00 | 9.05 | 8.71 | 8.88 | 8.88 | -1.33% | 27,436 |
| Jun 20, 2024 | 9.03 | 9.09 | 8.80 | 9.00 | 9.00 | 0.11% | 16,171 |
| Jun 18, 2024 | 8.72 | 9.22 | 8.47 | 8.99 | 8.99 | 5.27% | 23,980 |
| Jun 17, 2024 | 8.25 | 8.78 | 8.25 | 8.54 | 8.54 | 3.26% | 17,144 |
| Jun 14, 2024 | 8.78 | 8.78 | 8.09 | 8.27 | 8.27 | -7.08% | 11,433 |
| Jun 13, 2024 | 8.93 | 9.09 | 8.75 | 8.90 | 8.90 | -1.87% | 25,216 |
| Jun 12, 2024 | 9.00 | 9.17 | 8.76 | 9.07 | 9.07 | 1.57% | 44,137 |
| Jun 11, 2024 | 8.81 | 8.96 | 8.32 | 8.93 | 8.93 | 2.06% | 33,863 |
| Jun 10, 2024 | 8.29 | 8.75 | 8.12 | 8.75 | 8.75 | 6.97% | 48,857 |
| Jun 7, 2024 | 8.01 | 8.21 | 8.01 | 8.18 | 8.18 | 2.12% | 13,922 |
| Jun 6, 2024 | 8.07 | 8.15 | 7.87 | 8.01 | 8.01 | -2.20% | 18,406 |
| Jun 5, 2024 | 7.43 | 8.20 | 7.37 | 8.19 | 8.19 | 12.97% | 61,303 |
| Jun 4, 2024 | 7.46 | 7.60 | 7.25 | 7.25 | 7.25 | -2.68% | 42,076 |
| Jun 3, 2024 | 7.37 | 7.61 | 7.37 | 7.45 | 7.45 | 1.09% | 39,894 |
| May 31, 2024 | 7.50 | 7.52 | 7.37 | 7.37 | 7.37 | -1.73% | 19,467 |
| May 30, 2024 | 7.33 | 7.55 | 7.33 | 7.50 | 7.50 | 2.32% | 9,793 |
| May 29, 2024 | 7.35 | 7.55 | 7.26 | 7.33 | 7.33 | -0.27% | 27,398 |
| May 28, 2024 | 7.43 | 7.43 | 7.30 | 7.35 | 7.35 | 0.55% | 21,449 |
| May 24, 2024 | 7.60 | 7.60 | 7.31 | 7.31 | 7.31 | -1.48% | 25,957 |
| May 23, 2024 | 7.95 | 8.01 | 7.40 | 7.42 | 7.42 | -6.08% | 35,619 |
| May 22, 2024 | 8.08 | 8.08 | 7.86 | 7.90 | 7.90 | -2.89% | 8,777 |
| May 21, 2024 | 8.16 | 8.16 | 7.84 | 8.14 | 8.14 | -1.27% | 15,887 |
| May 20, 2024 | 8.04 | 8.29 | 8.04 | 8.24 | 8.24 | -0.60% | 10,829 |
| May 17, 2024 | 8.17 | 8.42 | 8.17 | 8.29 | 8.29 | -2.30% | 9,112 |
| May 16, 2024 | 8.74 | 8.74 | 8.42 | 8.49 | 8.49 | -0.64% | 20,604 |
| May 15, 2024 | 7.98 | 8.92 | 7.98 | 8.54 | 8.54 | 4.02% | 41,184 |
| May 14, 2024 | 8.25 | 8.34 | 7.50 | 8.21 | 8.21 | 7.32% | 51,484 |
| May 13, 2024 | 7.75 | 7.86 | 7.65 | 7.65 | 7.65 | -1.03% | 28,287 |
| May 10, 2024 | 8.80 | 8.80 | 7.70 | 7.73 | 7.73 | -9.27% | 80,836 |
| May 9, 2024 | 7.61 | 8.52 | 7.61 | 8.52 | 8.52 | 13.60% | 27,235 |
| May 8, 2024 | 7.52 | 7.65 | 7.42 | 7.50 | 7.50 | 1.21% | 10,131 |
| May 7, 2024 | 7.63 | 7.67 | 7.40 | 7.41 | 7.41 | -0.07% | 23,538 |
| May 6, 2024 | 7.51 | 7.81 | 7.35 | 7.42 | 7.42 | 0.75% | 13,894 |
| May 3, 2024 | 7.39 | 7.60 | 7.33 | 7.36 | 7.36 | 0.14% | 8,257 |