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

Profound Medical Corp (NQ: PROF )

8.135 -0.105 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 29, 2020 12.37 12.43 12.19 12.34 37,400 +0.14(+1.15%)
May 28, 2020 12.60 12.60 12.00 12.20 69,076 -0.32(-2.56%)
May 27, 2020 12.49 12.58 11.99 12.52 83,543 +0.32(+2.62%)
May 26, 2020 12.14 12.32 11.85 12.20 47,074 +0.31(+2.61%)
May 22, 2020 11.50 11.99 11.37 11.89 101,300 +0.52(+4.57%)
May 21, 2020 12.42 12.43 11.06 11.37 175,240 -1.18(-9.40%)
May 20, 2020 12.88 13.05 12.31 12.55 74,472 -0.11(-0.87%)
May 19, 2020 13.71 13.71 12.59 12.66 106,452 +0.33(+2.68%)
May 18, 2020 12.65 13.27 12.01 12.33 21,996 -0.29(-2.30%)
May 15, 2020 12.30 12.62 11.95 12.62 21,900 +0.45(+3.70%)
May 14, 2020 12.40 12.55 11.50 12.17 46,316 -0.08(-0.65%)
May 13, 2020 13.25 13.50 12.08 12.25 48,289 -1.15(-8.58%)
May 12, 2020 13.46 13.77 13.33 13.40 18,786 -0.02(-0.15%)
May 11, 2020 13.54 13.65 13.31 13.42 34,249 -0.19(-1.40%)
May 08, 2020 13.01 14.71 13.01 13.61 35,500 +0.56(+4.29%)
May 07, 2020 12.78 13.21 12.42 13.05 56,575 +0.27(+2.11%)
May 06, 2020 12.17 12.90 12.06 12.78 27,738 +0.53(+4.33%)
May 05, 2020 12.39 12.78 12.25 12.25 37,102 +0.04(+0.33%)
May 04, 2020 12.46 12.57 12.07 12.21 46,984 -0.25(-2.01%)
May 01, 2020 13.11 13.29 12.45 12.46 53,600 -1.01(-7.50%)
Apr 30, 2020 14.30 14.61 13.47 13.47 78,084 -1.00(-6.91%)
Apr 29, 2020 14.24 15.04 13.70 14.47 85,712 +0.82(+6.01%)
Apr 28, 2020 13.37 13.98 13.12 13.65 107,147 +0.56(+4.28%)
Apr 27, 2020 12.97 13.20 12.20 13.09 57,741 +0.38(+2.99%)
Apr 24, 2020 12.45 12.89 12.35 12.71 101,600 +0.39(+3.17%)
Apr 23, 2020 12.13 12.97 11.75 12.32 131,091 +0.55(+4.67%)
Apr 22, 2020 11.50 12.11 11.40 11.77 84,531 +0.11(+0.94%)
Apr 21, 2020 12.10 12.53 11.21 11.66 73,624 -0.34(-2.83%)
Apr 20, 2020 12.21 12.45 11.53 12.00 85,775 +0.16(+1.35%)
Apr 17, 2020 12.39 12.39 11.80 11.84 34,500 +0.04(+0.34%)
Apr 16, 2020 12.23 12.27 11.74 11.80 28,699 -0.40(-3.28%)
Apr 15, 2020 12.50 12.50 11.70 12.20 43,622 -0.38(-3.02%)
Apr 14, 2020 11.96 13.23 11.94 12.58 68,267 +0.62(+5.18%)
Apr 13, 2020 11.23 11.99 10.54 11.96 45,636 +0.34(+2.93%)
Apr 09, 2020 12.49 12.59 11.43 11.62 80,100 -0.46(-3.81%)
Apr 08, 2020 10.27 12.38 10.27 12.08 100,619 +1.40(+13.11%)
Apr 07, 2020 10.90 11.35 10.44 10.68 56,570 +0.37(+3.59%)
Apr 06, 2020 10.99 10.99 9.800 10.31 98,863 +0.56(+5.74%)
Apr 03, 2020 9.510 9.900 9.303 9.750 43,800 +0.08(+0.83%)
Apr 02, 2020 9.410 10.01 9.140 9.670 34,736 +0.26(+2.76%)
Apr 01, 2020 10.01 10.01 9.060 9.410 32,173 -0.33(-3.39%)
Mar 31, 2020 9.230 11.01 9.230 9.740 76,073 -0.05(-0.51%)
Mar 30, 2020 9.230 9.790 9.000 9.790 25,574 +0.39(+4.15%)
Mar 27, 2020 9.250 9.810 9.000 9.400 46,600 -0.66(-6.56%)
Mar 26, 2020 9.250 10.20 9.130 10.06 71,295 +1.13(+12.65%)
Mar 25, 2020 7.990 9.360 7.500 8.930 78,845 +1.01(+12.75%)
Mar 24, 2020 7.310 8.200 7.220 7.920 61,135 +1.04(+15.20%)
Mar 23, 2020 7.770 8.000 6.530 6.875 96,548 -0.87(-11.18%)
Mar 20, 2020 8.760 8.800 7.740 7.740 64,200 +0.09(+1.18%)
Mar 19, 2020 7.820 7.980 7.030 7.650 130,275 +0.10(+1.32%)
Mar 18, 2020 9.000 9.210 7.120 7.550 186,252 -1.75(-18.82%)
Mar 17, 2020 9.650 10.03 8.970 9.300 110,673 +0.01(+0.11%)
Mar 16, 2020 9.030 10.59 9.000 9.290 58,338 -0.83(-8.20%)
Mar 13, 2020 9.220 10.44 9.010 10.12 69,700 +0.87(+9.41%)
Mar 12, 2020 10.14 10.76 8.830 9.250 69,074 -1.74(-15.83%)
Mar 11, 2020 11.15 11.39 10.69 10.99 48,473 -0.57(-4.93%)
Mar 10, 2020 12.65 13.41 11.21 11.56 94,008 -0.45(-3.75%)
Mar 09, 2020 12.76 12.97 11.73 12.01 90,678 -1.87(-13.47%)
Mar 06, 2020 13.81 14.24 13.60 13.88 46,100 -0.31(-2.18%)
Mar 05, 2020 14.75 14.75 14.04 14.19 54,257 -0.60(-4.06%)
Mar 04, 2020 13.73 14.79 13.60 14.79 115,629 +1.62(+12.30%)
Mar 03, 2020 13.65 14.10 12.96 13.17 56,359 -0.32(-2.37%)
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.