Skip to main content

Profound Medical Corp (NQ: PROF )

8.560 +0.290 (+3.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.50 14.90 14.36 14.70 44,925 -0.01(-0.07%)
Aug 28, 2020 14.66 14.92 14.22 14.71 62,500 +0.05(+0.34%)
Aug 27, 2020 14.93 15.09 14.46 14.66 46,261 -0.28(-1.87%)
Aug 26, 2020 14.62 15.19 14.62 14.94 58,424 +0.44(+3.03%)
Aug 25, 2020 14.63 14.80 14.09 14.50 77,949 +0.05(+0.35%)
Aug 24, 2020 15.22 15.29 14.29 14.45 106,960 -0.70(-4.62%)
Aug 21, 2020 15.25 15.40 15.05 15.15 107,100 -0.32(-2.07%)
Aug 20, 2020 15.54 15.65 15.46 15.47 33,222 -0.01(-0.06%)
Aug 19, 2020 15.72 15.86 15.35 15.48 29,651 -0.22(-1.40%)
Aug 18, 2020 15.87 16.01 15.36 15.70 32,442 -0.05(-0.32%)
Aug 17, 2020 15.86 16.14 15.75 15.75 48,273 -0.10(-0.63%)
Aug 14, 2020 15.70 16.13 15.61 15.85 64,500 +0.27(+1.73%)
Aug 13, 2020 15.02 15.93 15.00 15.58 91,281 +0.75(+5.06%)
Aug 12, 2020 14.61 15.26 14.53 14.83 104,410 +0.38(+2.63%)
Aug 11, 2020 14.85 15.19 14.45 14.45 122,161 -0.48(-3.22%)
Aug 10, 2020 15.74 15.80 14.77 14.93 162,989 -0.63(-4.05%)
Aug 07, 2020 15.00 16.29 15.00 15.56 132,800 +0.41(+2.71%)
Aug 06, 2020 15.59 15.77 15.04 15.15 82,847 -0.59(-3.75%)
Aug 05, 2020 15.90 16.16 15.68 15.74 57,100 +0.08(+0.51%)
Aug 04, 2020 16.02 16.21 15.36 15.66 61,696 -0.40(-2.49%)
Aug 03, 2020 16.06 16.59 14.95 16.06 52,857 +0.28(+1.77%)
Jul 31, 2020 15.28 16.05 14.84 15.78 81,500 +0.63(+4.16%)
Jul 30, 2020 15.51 15.67 14.85 15.15 59,851 -0.51(-3.26%)
Jul 29, 2020 16.15 16.15 15.47 15.66 59,097 -0.14(-0.89%)
Jul 28, 2020 16.15 16.24 15.47 15.80 59,668 -0.26(-1.62%)
Jul 27, 2020 15.97 16.60 15.82 16.06 64,802 +0.32(+2.03%)
Jul 24, 2020 15.80 16.11 15.62 15.74 90,800 -0.13(-0.82%)
Jul 23, 2020 16.35 16.89 15.87 15.87 108,734 -0.48(-2.94%)
Jul 22, 2020 15.88 16.85 15.88 16.35 87,265 +0.47(+2.96%)
Jul 21, 2020 16.55 16.77 15.85 15.88 93,731 -0.36(-2.22%)
Jul 20, 2020 15.88 16.50 15.39 16.24 94,659 +0.36(+2.27%)
Jul 17, 2020 15.14 16.14 15.14 15.88 205,500 +0.93(+6.22%)
Jul 16, 2020 15.80 15.90 14.90 14.95 709,633 -1.28(-7.89%)
Jul 15, 2020 16.59 16.69 15.90 16.23 71,119 -0.36(-2.17%)
Jul 14, 2020 16.92 17.11 16.27 16.59 80,542 -0.28(-1.66%)
Jul 13, 2020 18.10 18.70 16.45 16.87 66,991 -1.01(-5.65%)
Jul 10, 2020 17.93 18.70 17.73 17.88 58,400 +0.03(+0.17%)
Jul 09, 2020 17.91 18.31 17.50 17.85 61,836 +0.14(+0.79%)
Jul 08, 2020 18.21 18.42 17.67 17.71 41,942 -0.42(-2.32%)
Jul 07, 2020 17.03 18.33 17.03 18.13 71,682 +1.10(+6.46%)
Jul 06, 2020 17.88 17.97 16.87 17.03 58,279 -0.46(-2.63%)
Jul 02, 2020 17.60 18.00 17.00 17.49 71,000 -0.10(-0.57%)
Jul 01, 2020 17.05 17.65 16.37 17.59 56,026 +0.65(+3.84%)
Jun 30, 2020 16.25 17.45 15.92 16.94 121,457 +0.86(+5.35%)
Jun 29, 2020 16.25 16.25 15.34 16.08 64,608 +0.00(+0.00%)
Jun 26, 2020 14.50 16.25 14.01 16.08 107,400 +1.72(+11.98%)
Jun 25, 2020 14.38 14.97 14.06 14.36 38,257 -0.29(-1.98%)
Jun 24, 2020 14.68 15.00 13.71 14.65 59,937 -0.48(-3.17%)
Jun 23, 2020 13.35 15.97 13.35 15.13 141,221 +1.68(+12.49%)
Jun 22, 2020 13.24 13.50 12.90 13.45 24,787 +0.42(+3.22%)
Jun 19, 2020 12.67 13.25 12.44 13.03 50,000 +0.56(+4.49%)
Jun 18, 2020 12.54 12.61 12.35 12.47 14,090 +0.02(+0.16%)
Jun 17, 2020 12.40 12.46 12.20 12.45 11,345 +0.05(+0.40%)
Jun 16, 2020 12.32 12.73 12.26 12.40 24,775 +0.27(+2.23%)
Jun 15, 2020 12.16 12.40 11.65 12.13 25,193 -0.03(-0.25%)
Jun 12, 2020 12.72 13.09 12.09 12.16 33,200 -0.30(-2.41%)
Jun 11, 2020 12.50 13.11 12.14 12.46 52,092 -0.25(-1.97%)
Jun 10, 2020 13.37 13.87 12.63 12.71 29,334 -0.64(-4.79%)
Jun 09, 2020 13.30 13.73 12.81 13.35 31,617 +0.02(+0.15%)
Jun 08, 2020 12.85 13.61 12.84 13.33 48,323 +0.48(+3.74%)
Jun 05, 2020 12.57 13.12 12.30 12.85 63,900 +0.28(+2.23%)
Jun 04, 2020 12.72 12.77 12.35 12.57 43,086 +0.07(+0.56%)
Jun 03, 2020 12.30 12.50 12.18 12.50 16,387 +0.48(+3.99%)
Jun 02, 2020 12.99 12.99 11.84 12.02 49,497 -0.80(-6.24%)
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.