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

Profound Medical Corp (NQ: PROF )

8.540 +0.270 (+3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2020 16.19 17.20 15.83 16.69 184,500 +1.02(+6.51%)
Jan 30, 2020 14.82 15.83 14.29 15.67 114,675 +1.33(+9.27%)
Jan 29, 2020 14.00 14.40 13.05 14.34 77,269 +0.64(+4.67%)
Jan 28, 2020 11.98 14.19 11.94 13.70 87,048 +1.72(+14.36%)
Jan 27, 2020 13.00 13.00 11.72 11.98 66,354 -0.15(-1.24%)
Jan 24, 2020 12.55 12.58 11.89 12.13 52,400 -0.08(-0.66%)
Jan 23, 2020 12.58 12.75 11.95 12.21 63,987 -0.38(-3.02%)
Jan 22, 2020 12.00 13.00 11.95 12.59 249,946 +0.19(+1.53%)
Jan 21, 2020 12.73 12.94 12.40 12.40 18,095 -0.61(-4.70%)
Jan 17, 2020 13.33 13.33 12.96 13.01 15,400 -0.07(-0.51%)
Jan 16, 2020 13.00 13.25 13.00 13.08 24,924 +0.07(+0.53%)
Jan 15, 2020 12.89 13.49 12.70 13.01 68,854 +0.37(+2.93%)
Jan 14, 2020 13.24 13.24 12.12 12.64 42,599 -0.33(-2.55%)
Jan 13, 2020 11.81 13.00 11.50 12.97 92,654 +1.72(+15.30%)
Jan 10, 2020 11.50 12.16 10.87 11.25 50,200 +1.35(+13.64%)
Jan 09, 2020 9.881 10.04 9.775 9.900 56,872 -0.10(-1.00%)
Jan 08, 2020 10.24 10.25 9.910 10.00 10,080 -0.08(-0.78%)
Jan 07, 2020 10.25 10.30 9.900 10.08 21,619 -0.11(-1.09%)
Jan 06, 2020 10.26 10.46 10.13 10.19 16,745 -0.11(-1.07%)
Jan 03, 2020 10.45 10.59 10.30 10.30 3,600 -0.29(-2.74%)
Jan 02, 2020 11.38 11.38 10.59 10.59 9,146 -0.36(-3.29%)
Dec 31, 2019 10.91 11.55 10.91 10.95 9,200 -0.01(-0.11%)
Dec 30, 2019 10.74 11.00 10.65 10.96 7,316 +0.29(+2.74%)
Dec 27, 2019 12.10 12.10 10.67 10.67 41,100 -1.28(-10.71%)
Dec 26, 2019 11.46 12.49 11.46 11.95 14,111 +1.36(+12.87%)
Dec 24, 2019 10.33 10.59 10.11 10.59 4,100 +0.44(+4.31%)
Dec 23, 2019 10.19 10.60 10.12 10.15 58,271 +0.28(+2.84%)
Dec 20, 2019 10.41 10.41 9.820 9.870 43,700 -0.08(-0.80%)
Dec 19, 2019 9.946 10.25 9.877 9.950 18,318 -0.05(-0.50%)
Dec 18, 2019 10.10 10.40 9.984 10.00 70,968 +0.10(+1.01%)
Dec 17, 2019 10.07 10.07 9.190 9.900 3,323 +0.14(+1.43%)
Dec 16, 2019 9.720 9.840 9.590 9.760 13,070 +0.20(+2.09%)
Dec 13, 2019 9.564 9.608 9.560 9.560 3,200 +0.10(+1.06%)
Dec 12, 2019 9.750 9.770 9.460 9.460 8,141 -0.20(-2.07%)
Dec 11, 2019 9.323 9.660 9.200 9.660 9,813 +0.26(+2.76%)
Dec 10, 2019 9.160 9.425 9.065 9.400 6,519 +0.27(+2.98%)
Dec 09, 2019 8.530 9.140 8.480 9.128 5,841 +0.65(+7.64%)
Dec 06, 2019 8.610 8.771 8.480 8.480 9,600 +0.13(+1.56%)
Dec 05, 2019 8.270 8.455 8.120 8.350 6,648 +0.30(+3.73%)
Dec 04, 2019 8.075 8.119 7.900 8.050 10,613 +0.24(+3.13%)
Dec 03, 2019 7.720 8.000 7.660 7.805 14,569 +0.06(+0.71%)
Dec 02, 2019 8.180 8.180 7.660 7.750 7,291 -0.10(-1.27%)
Nov 29, 2019 7.813 7.850 7.813 7.850 400 +0.05(+0.64%)
Nov 27, 2019 7.930 7.930 7.600 7.800 10,200 -0.17(-2.13%)
Nov 26, 2019 8.310 8.310 7.970 7.970 6,709 -0.39(-4.61%)
Nov 25, 2019 8.300 8.510 8.180 8.356 15,323 +0.09(+1.04%)
Nov 22, 2019 8.300 8.475 8.241 8.270 14,600 -0.07(-0.84%)
Nov 21, 2019 8.180 8.400 8.115 8.340 4,731 +0.01(+0.10%)
Nov 20, 2019 8.320 8.340 8.300 8.331 1,865 +0.04(+0.50%)
Nov 19, 2019 8.400 8.615 8.000 8.290 10,614 -0.21(-2.47%)
Nov 18, 2019 8.278 8.562 8.278 8.500 2,958 -0.20(-2.30%)
Nov 15, 2019 8.675 8.822 8.673 8.700 5,700 +0.13(+1.52%)
Nov 14, 2019 8.657 8.670 8.511 8.570 3,713 -0.07(-0.77%)
Nov 13, 2019 8.700 8.814 8.565 8.636 5,922 -0.09(-1.04%)
Nov 12, 2019 9.078 9.078 8.690 8.727 9,211 -0.08(-0.94%)
Nov 11, 2019 9.070 9.100 8.800 8.810 8,736 -0.58(-6.18%)
Nov 08, 2019 9.281 9.680 9.080 9.390 5,000 +0.06(+0.64%)
Nov 07, 2019 9.250 9.624 9.250 9.330 5,539 -0.23(-2.41%)
Nov 06, 2019 9.510 9.560 9.500 9.560 2,107 -0.04(-0.42%)
Nov 05, 2019 9.560 9.970 9.370 9.600 3,312 +0.09(+0.95%)
Nov 04, 2019 9.710 9.720 9.480 9.510 6,066 -0.04(-0.47%)
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.