Dark

PROF
Profound Medical Corp. Common Stock
stock NASDAQ

At Close

Jun 23, 2025 3:59:34 PM EDT

6.07USD-4.409%(-0.28)22,036

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	6.3000	6.350000	6.000000	6.0100	-5.354%	22,036	0.000%
2025-06-20	6.7400	6.740000	6.320100	6.3500	-5.786%	13,196	-5.354%
2025-06-18	6.7100	6.925900	6.690000	6.7400	-0.736%	17,613	-10.831%
2025-06-17	6.7966	6.950000	6.700000	6.7900	+0.147%	28,944	-11.487%
2025-06-16	6.5482	7.020000	6.548200	6.7800	+3.670%	42,369	-11.357%
2025-06-13	6.2400	6.660000	6.240000	6.5400	+3.318%	25,754	-8.104%
2025-06-12	6.5328	6.776000	6.250000	6.3300	-6.775%	67,561	-5.055%
2025-06-11	6.8100	7.393300	6.507500	6.7900	+0.593%	132,757	-11.487%
2025-06-10	5.8000	6.900000	5.800000	6.7500	+17.391%	143,775	-10.963%
2025-06-09	5.6100	5.758600	5.517400	5.7500	+3.232%	31,859	+4.522%
2025-06-06	5.6400	5.839900	5.548500	5.5700	-1.590%	15,673	+7.899%
2025-06-05	5.6200	5.690000	5.500000	5.6600	+2.536%	20,711	+6.184%
2025-06-04	5.5300	5.620000	5.480000	5.5200	+0.730%	21,807	+8.877%
2025-06-03	5.5500	5.770000	5.460000	5.4800	-0.182%	61,754	+9.672%
2025-06-02	5.2500	5.850000	5.250000	5.4900	+4.175%	61,028	+9.472%
2025-05-30	5.3100	5.450000	5.160100	5.2700	-1.126%	70,339	+14.042%
2025-05-29	5.2700	5.360000	5.109400	5.3300	+1.718%	14,859	+12.758%
2025-05-28	5.2700	5.380000	5.180000	5.2400	-0.664%	40,674	+14.695%
2025-05-27	5.1700	5.330000	5.170000	5.2750	+2.827%	64,174	+13.934%
2025-05-23	5.1100	5.240400	5.030000	5.1300	0.000%	43,628	+17.154%
2025-05-22	5.1300	5.443300	5.000000	5.1300	0.000%	87,389	+17.154%
2025-05-21	5.0700	5.275000	4.950000	5.1300	+2.395%	69,077	+17.154%
2025-05-20	4.9800	5.150000	4.840000	5.0100	+0.401%	76,466	+19.960%
2025-05-19	4.7200	5.120000	4.603200	4.9900	+5.945%	54,493	+20.441%
2025-05-16	4.5100	4.961800	4.500000	4.7100	+3.974%	86,424	+27.601%
2025-05-15	4.0500	4.530000	4.010000	4.5300	+12.129%	108,310	+32.671%
2025-05-14	4.2500	4.260000	4.030000	4.0400	-5.386%	89,808	+48.762%
2025-05-13	4.3200	4.370000	4.145000	4.2700	-0.234%	86,029	+40.749%
2025-05-12	4.6400	4.940000	4.280000	4.2800	-7.559%	123,555	+40.421%
2025-05-09	4.8000	4.990000	4.400000	4.6300	-7.028%	154,531	+29.806%
2025-05-08	4.8200	5.000000	4.701500	4.9800	+3.534%	101,063	+20.683%
2025-05-07	4.9900	5.005000	4.740000	4.8100	-3.024%	67,198	+24.948%
2025-05-06	5.4700	5.490000	4.960000	4.9600	-9.324%	59,246	+21.169%
2025-05-05	5.2200	5.623800	5.130000	5.4700	+4.589%	161,232	+9.872%
2025-05-02	4.8150	5.380000	4.810000	5.2300	+8.282%	149,370	+14.914%
2025-05-01	4.9300	4.955000	4.620000	4.8300	-3.206%	72,735	+24.431%
2025-04-30	4.8300	5.040000	4.665000	4.9900	+2.045%	99,167	+20.441%
2025-04-29	4.7600	5.090000	4.700000	4.8900	+3.106%	105,966	+22.904%
2025-04-28	4.6800	4.899900	4.630000	4.7427	-0.468%	22,238	+26.721%
2025-04-25	4.7200	5.050000	4.460000	4.7650	+0.953%	95,488	+26.128%
2025-04-24	4.7000	4.890000	4.650000	4.7200	+0.640%	60,777	+27.331%
2025-04-23	4.9000	4.945200	4.661900	4.6900	+0.428%	24,870	+28.145%
2025-04-22	4.5500	4.800000	4.440000	4.6700	+2.412%	37,331	+28.694%
2025-04-21	4.7400	4.933200	4.420000	4.5600	-4.603%	40,515	+31.798%
2025-04-17	4.7500	4.978600	4.610900	4.7800	+1.271%	31,302	+25.732%
2025-04-16	4.8200	4.950000	4.690000	4.7200	-1.871%	49,100	+27.331%
2025-04-15	4.6237	4.920000	4.623700	4.8100	+1.050%	58,139	+24.948%
2025-04-14	4.8300	4.915000	4.660000	4.7600	+1.493%	80,421	+26.261%
2025-04-11	4.5500	4.700000	4.510000	4.6900	+4.571%	106,903	+28.145%
2025-04-10	4.4700	4.559900	4.360000	4.4850	-0.111%	52,672	+34.002%
2025-04-09	4.2000	4.500000	3.895000	4.4900	-1.101%	345,879	+33.853%
2025-04-08	4.8900	5.210600	4.500000	4.5400	-3.198%	181,516	+32.379%
2025-04-07	5.1000	5.189900	4.585000	4.6900	-6.200%	170,329	+28.145%
2025-04-04	5.2600	5.260000	4.850000	5.0000	-6.890%	82,851	+20.200%
2025-04-03	5.4500	5.659600	5.310000	5.3700	-2.805%	41,724	+11.918%
2025-04-02	5.8400	5.909100	5.450000	5.5250	-5.556%	46,550	+8.778%
2025-04-01	5.8500	5.890000	5.650000	5.8500	+0.515%	26,072	+2.735%
2025-03-31	6.0500	6.050000	5.500000	5.8200	-3.802%	69,679	+3.265%
2025-03-28	6.1700	6.282300	4.750000	6.0500	-2.262%	407,295	-0.661%
2025-03-27	6.5000	6.690000	6.190000	6.1900	-4.769%	85,951	-2.908%
2025-03-26	6.8000	6.800000	6.500000	6.5000	-2.695%	31,067	-7.538%
2025-03-25	6.6200	6.910000	6.530000	6.6800	-1.909%	64,281	-10.030%
2025-03-24	6.7700	6.910600	6.660000	6.8100	0.000%	35,149	-11.747%
2025-03-21	6.7400	7.020000	6.610000	6.8100	-1.873%	58,320	-11.747%
2025-03-20	6.8800	7.150000	6.730000	6.9400	+0.726%	41,741	-13.401%
2025-03-19	6.5800	7.010000	6.350000	6.8900	+1.923%	47,833	-12.772%
2025-03-18	6.8100	7.002500	6.707500	6.7600	-0.734%	48,885	-11.095%
2025-03-17	6.9500	6.969000	6.740000	6.8100	-2.014%	27,477	-11.747%
2025-03-14	6.9700	7.110000	6.770000	6.9500	-0.714%	38,785	-13.525%
2025-03-13	7.3000	7.300000	6.863700	7.0000	-1.616%	52,549	-14.143%
2025-03-12	6.7400	7.190000	6.540800	7.1150	+4.326%	47,180	-15.531%
2025-03-11	6.8800	6.880000	6.370000	6.8200	+1.187%	27,223	-11.877%
2025-03-10	6.8000	6.970300	6.430000	6.7400	-1.749%	86,317	-10.831%
2025-03-07	7.4100	7.410000	6.820000	6.8600	-5.898%	75,981	-12.391%
2025-03-06	7.2700	7.300000	6.980000	7.2900	-0.546%	31,551	-17.558%
2025-03-05	6.9900	7.340000	6.840000	7.3300	+2.949%	33,544	-18.008%
2025-03-04	7.0113	7.190000	6.690000	7.1200	+1.860%	47,027	-15.590%
2025-03-03	6.9400	7.220000	6.900000	6.9900	+0.866%	22,232	-14.020%
2025-02-28	7.0500	7.194000	6.850000	6.9300	-3.077%	52,791	-13.276%
2025-02-27	7.3400	7.470000	7.110000	7.1500	-2.456%	36,380	-15.944%
2025-02-26	7.1700	7.520000	6.870000	7.3300	+3.239%	38,757	-18.008%
2025-02-25	7.4900	7.490000	7.020000	7.1000	-4.570%	20,652	-15.352%
2025-02-24	7.4800	7.740000	7.400000	7.4400	-0.535%	74,954	-19.220%
2025-02-21	7.5000	7.750000	7.395700	7.4800	+0.538%	110,590	-19.652%
2025-02-20	7.0500	7.448600	6.920000	7.4400	+5.085%	132,426	-19.220%
2025-02-19	6.7300	7.080000	6.730000	7.0800	+4.271%	84,187	-15.113%
2025-02-18	6.7400	6.959900	6.510000	6.7900	+1.343%	79,066	-11.487%
2025-02-14	6.2800	6.760000	6.280000	6.7000	+6.518%	349,681	-10.299%
2025-02-13	6.2800	6.632800	6.190000	6.2900	+0.319%	150,963	-4.452%
2025-02-12	5.9800	6.349900	5.950000	6.2700	+2.956%	91,516	-4.147%
2025-02-11	5.8200	6.189900	5.630000	6.0900	+4.103%	51,407	-1.314%
2025-02-10	6.0600	6.129900	5.710000	5.8500	-2.500%	71,391	+2.735%
2025-02-07	6.1100	6.200000	5.920000	6.0000	-2.280%	36,338	+0.167%
2025-02-06	6.2500	6.289900	6.110000	6.1400	-1.760%	27,523	-2.117%
2025-02-05	6.3500	6.355000	6.210000	6.2500	+0.482%	45,324	-3.840%
2025-02-04	6.3100	6.339674	6.170000	6.2200	-1.738%	41,855	-3.376%
2025-02-03	6.2500	6.440000	6.190100	6.3300	-1.860%	45,768	-5.055%
2025-01-31	6.4400	6.599900	6.275000	6.4500	+0.624%	57,879	-6.822%
2025-01-30	6.3400	6.641300	6.340000	6.4100	+2.560%	52,637	-6.240%
2025-01-29	6.6500	6.680000	6.225000	6.2500	-5.303%	394,275	-3.840%
2025-01-28	6.9200	6.950000	6.580000	6.6000	-4.899%	105,801	-8.939%
2025-01-27	7.0200	7.269900	6.900000	6.9400	-1.560%	51,177	-13.401%
2025-01-24	7.1800	7.300000	7.000000	7.0500	-2.355%	62,654	-14.752%
2025-01-23	7.2500	7.290000	7.068600	7.2200	-0.138%	47,091	-16.759%
2025-01-22	7.3400	7.440000	7.185000	7.2300	-1.230%	53,555	-16.874%
2025-01-21	7.3600	7.400000	7.156594	7.3200	-0.408%	46,327	-17.896%
2025-01-17	7.5000	7.550000	7.220000	7.3500	-1.077%	57,671	-18.231%
2025-01-16	7.4500	7.549900	7.172300	7.4300	+0.678%	66,854	-19.112%
2025-01-15	7.4200	7.420800	7.245000	7.3800	+1.096%	42,607	-18.564%
2025-01-14	7.5200	7.599700	7.070000	7.3000	-2.013%	106,571	-17.671%
2025-01-13	7.5600	7.600000	7.400000	7.4500	-1.585%	74,585	-19.329%
2025-01-10	7.8000	7.856000	7.480100	7.5700	-1.432%	59,205	-20.608%
2025-01-08	7.6900	7.880000	7.585000	7.6800	+0.261%	82,304	-21.745%
2025-01-07	7.7100	7.825700	7.512000	7.6600	-2.171%	43,836	-21.540%
2025-01-06	7.8500	7.900000	7.600000	7.8300	+0.513%	43,136	-23.244%
2025-01-03	7.9700	7.970000	7.630000	7.7900	-1.392%	38,436	-22.850%
2025-01-02	7.6200	7.990000	7.530000	7.9000	+5.193%	101,386	-23.924%
2024-12-31	6.9600	7.650000	6.960000	7.5100	+6.525%	83,481	-19.973%
2024-12-30	7.0300	7.110000	6.780000	7.0500	-1.399%	103,046	-14.752%
2024-12-27	7.0000	7.195000	6.900000	7.1500	+1.418%	42,756	-15.944%
2024-12-26	6.9800	7.179900	6.980000	7.0500	+1.003%	48,168	-14.752%
2024-12-24	7.0000	7.282700	6.950000	6.9800	-0.286%	95,295	-13.897%
2024-12-23	7.2400	7.240000	6.890000	7.0000	-3.448%	163,233	-14.143%
2024-12-20	7.2600	7.366400	7.170000	7.2500	-0.412%	27,999	-17.103%
2024-12-19	7.1400	7.280000	7.060000	7.2800	+3.116%	54,842	-17.445%
2024-12-18	7.2400	7.400000	7.000000	7.0600	-2.486%	77,524	-14.873%
2024-12-17	7.2400	7.340000	7.060000	7.2400	+0.547%	97,031	-16.989%
2024-12-16	7.4300	7.430000	6.880000	7.2006	-2.695%	106,449	-16.535%
2024-12-13	7.5100	7.510000	7.010000	7.4000	-0.404%	90,679	-18.784%
2024-12-12	7.7000	7.700000	7.050000	7.4300	-1.589%	86,568	-19.112%
2024-12-11	7.7000	7.730000	7.474500	7.5500	-2.075%	65,852	-20.397%
2024-12-10	7.6200	7.860000	7.500000	7.7100	+1.181%	87,812	-22.049%
2024-12-09	7.7500	7.959900	7.550000	7.6200	+1.736%	158,298	-21.129%
2024-12-06	7.6200	8.120000	7.488600	7.4900	-6.725%	979,139	-19.760%
2024-12-05	8.3600	8.360000	8.030000	8.0300	-2.311%	27,221	-25.156%
2024-12-04	8.5900	8.653300	8.160000	8.2200	-3.747%	17,666	-26.886%
2024-12-03	8.6300	8.749300	8.320000	8.5400	+1.546%	31,230	-29.625%
2024-12-02	8.1700	8.489000	8.170000	8.4100	+3.571%	79,155	-28.537%
2024-11-29	8.2100	8.330000	8.040000	8.1200	-0.368%	6,799	-25.985%
2024-11-27	7.8600	8.170000	7.825000	8.1500	+3.954%	13,506	-26.258%
2024-11-26	7.7900	7.850000	7.550000	7.8400	+4.255%	40,045	-23.342%
2024-11-25	7.5900	7.894500	7.520000	7.5200	-0.397%	44,494	-20.080%
2024-11-22	7.7800	7.780000	7.430100	7.5500	+0.399%	44,234	-20.397%
2024-11-21	7.6300	7.765200	7.410100	7.5200	-2.211%	23,147	-20.080%
2024-11-20	7.7700	7.770000	7.403000	7.6900	-1.788%	28,484	-21.847%
2024-11-19	7.7800	7.950000	7.560100	7.8300	-0.128%	30,265	-23.244%
2024-11-18	8.0000	8.000000	7.770000	7.8400	-2.122%	12,052	-23.342%
2024-11-15	7.9139	8.220000	7.670000	8.0100	-0.017%	32,305	-24.969%
2024-11-14	8.2100	8.210000	7.792100	8.0114	-1.941%	16,569	-24.982%
2024-11-13	8.0300	8.257500	7.950000	8.1700	+2.638%	30,604	-26.438%
2024-11-12	8.1200	8.199900	7.960000	7.9600	-2.451%	15,834	-24.497%
2024-11-11	8.7500	8.750000	7.866800	8.1600	-6.743%	46,211	-26.348%
2024-11-08	9.0000	9.170000	8.170000	8.7500	-2.344%	80,466	-31.314%
2024-11-07	8.1400	9.160000	8.070000	8.9600	+12.000%	93,703	-32.924%
2024-11-06	8.0000	8.239900	7.902300	8.0000	+1.138%	40,056	-24.875%
2024-11-05	8.2100	8.400000	7.900000	7.9100	-3.537%	43,464	-24.020%
2024-11-04	9.1400	9.160000	8.050000	8.2000	+11.565%	267,883	-26.707%
2024-11-01	7.3789	7.430000	7.250000	7.3500	+1.100%	9,743	-18.231%
2024-10-31	7.3500	7.350000	7.260000	7.2700	-2.416%	25,218	-17.331%
2024-10-30	7.3900	7.520000	7.330000	7.4500	+1.361%	14,411	-19.329%
2024-10-29	7.4200	7.436600	7.220000	7.3500	-2.520%	28,960	-18.231%
2024-10-28	7.3500	7.560000	7.290000	7.5400	+3.146%	21,639	-20.292%
2024-10-25	7.2000	7.310000	7.190000	7.3100	+1.387%	26,628	-17.784%
2024-10-24	7.2750	7.339300	7.190000	7.2100	-0.277%	22,194	-16.644%
2024-10-23	7.4100	7.425000	7.183800	7.2300	-2.823%	50,899	-16.874%
2024-10-22	7.4800	7.620000	7.440000	7.4400	-0.800%	45,839	-19.220%
2024-10-21	7.8000	7.820000	7.430000	7.5000	-3.226%	58,112	-19.867%
2024-10-18	7.8350	7.835000	7.710000	7.7500	+0.129%	2,892	-22.452%
2024-10-17	7.6000	7.772200	7.600000	7.7400	+1.708%	18,505	-22.351%
2024-10-16	7.5850	7.680000	7.520000	7.6100	-0.262%	30,050	-21.025%
2024-10-15	7.7600	7.901700	7.570000	7.6300	-2.179%	15,188	-21.232%
2024-10-14	7.7000	7.840000	7.580000	7.8000	+1.430%	41,089	-22.949%
2024-10-11	7.4501	7.770000	7.450100	7.6900	+2.807%	24,943	-21.847%
2024-10-10	7.5600	7.660100	7.460000	7.4800	-1.203%	10,995	-19.652%
2024-10-09	7.8900	7.890000	7.540000	7.5711	-1.674%	26,679	-20.619%
2024-10-08	7.8400	7.840000	7.620000	7.7000	+1.583%	18,246	-21.948%
2024-10-07	7.7800	7.910000	7.550000	7.5800	-3.069%	57,568	-20.712%
2024-10-04	7.9000	8.010000	7.820000	7.8200	-1.263%	45,755	-23.146%
2024-10-03	8.1100	8.130000	7.860000	7.9200	-2.941%	21,723	-24.116%
2024-10-02	8.1000	8.480000	8.020000	8.1600	+2.642%	41,411	-26.348%
2024-10-01	7.9800	8.010000	7.860000	7.9500	-0.126%	27,983	-24.403%
2024-09-30	7.9600	8.100000	7.960000	7.9600	+0.505%	42,647	-24.497%
2024-09-27	7.9600	8.090000	7.850000	7.9200	+0.892%	81,378	-24.116%
2024-09-26	7.7300	8.218100	7.590000	7.8500	+5.087%	231,322	-23.439%
2024-09-25	7.5100	7.600000	7.425000	7.4700	-0.400%	59,737	-19.545%
2024-09-24	7.5850	7.710000	7.500000	7.5000	-0.531%	113,913	-19.867%
2024-09-23	7.7100	7.950000	7.440000	7.5400	-3.333%	68,637	-20.292%
2024-09-20	7.7100	8.020000	7.670000	7.8000	-0.510%	132,344	-22.949%
2024-09-19	7.6900	8.056500	7.510000	7.8400	+4.255%	100,405	-23.342%
2024-09-18	7.7500	7.805000	7.480000	7.5200	-2.147%	67,256	-20.080%
2024-09-17	7.8800	7.987500	7.640000	7.6850	-0.839%	58,992	-21.796%
2024-09-16	7.9300	8.050000	7.710000	7.7500	+0.389%	94,559	-22.452%
2024-09-13	8.0400	8.100000	7.720000	7.7200	-2.278%	46,421	-22.150%
2024-09-12	7.8400	8.110000	7.750000	7.9000	-0.629%	156,409	-23.924%
2024-09-11	8.3200	8.320000	7.725000	7.9500	+0.633%	47,083	-24.403%
2024-09-10	8.0200	8.112800	7.500000	7.9000	-1.373%	27,416	-23.924%
2024-09-09	8.4650	8.465000	7.980100	8.0100	-2.317%	17,561	-24.969%
2024-09-06	8.2500	8.560000	8.170000	8.2000	0.000%	17,626	-26.707%
2024-09-05	8.6950	8.695000	8.160000	8.2000	-3.529%	37,024	-26.707%
2024-09-04	8.6300	8.770000	8.340000	8.5000	-2.074%	55,254	-29.294%
2024-09-03	9.1500	9.150000	8.440000	8.6800	-5.137%	53,945	-30.760%
2024-08-30	9.3400	9.340000	9.010000	9.1500	-2.034%	29,555	-34.317%
2024-08-29	9.2900	9.350000	9.140200	9.3400	+3.548%	10,059	-35.653%
2024-08-28	9.1800	9.320000	9.010000	9.0200	0.000%	19,955	-33.370%
2024-08-27	9.2500	9.289900	9.010000	9.0200	-1.957%	12,123	-33.370%
2024-08-26	9.1700	9.380000	9.120000	9.2000	+1.883%	24,368	-34.674%
2024-08-23	9.3500	9.370000	9.010000	9.0300	-3.008%	33,522	-33.444%
2024-08-22	9.7100	9.710000	9.300000	9.3100	-2.000%	55,132	-35.446%
2024-08-21	9.5700	9.870000	9.360000	9.5000	+0.105%	54,242	-36.737%
2024-08-20	9.2700	9.857500	9.270000	9.4900	+2.706%	70,697	-36.670%
2024-08-19	9.1800	9.669900	9.180000	9.2400	+2.099%	41,886	-34.957%
2024-08-16	9.5000	9.500000	9.050000	9.0500	-4.435%	7,685	-33.591%
2024-08-15	9.6098	9.609800	9.340000	9.4700	+1.719%	79,293	-36.536%
2024-08-14	9.4424	9.442400	9.205000	9.3100	-0.746%	14,450	-35.446%
2024-08-13	8.7200	9.380000	8.720000	9.3800	+8.065%	31,174	-35.928%
2024-08-12	9.4300	9.498800	8.660000	8.6800	-7.166%	54,123	-30.760%
2024-08-09	9.4900	10.254900	9.350000	9.3500	-2.807%	57,484	-35.722%
2024-08-08	9.5840	9.880000	9.360000	9.6200	+0.208%	21,151	-37.526%
2024-08-07	9.6200	9.920000	9.600000	9.6000	+1.587%	20,765	-37.396%
2024-08-06	9.3100	9.640000	9.270100	9.4500	-0.526%	31,092	-36.402%
2024-08-05	9.5100	9.849900	9.360000	9.5000	-3.749%	19,988	-36.737%
2024-08-02	10.5000	10.555000	9.790000	9.8700	-6.887%	52,236	-39.108%
2024-08-01	10.5900	10.654300	10.500000	10.6000	+0.189%	22,875	-43.302%
2024-07-31	10.6300	10.711100	10.400000	10.5800	+0.284%	41,580	-43.195%
2024-07-30	10.4300	10.625000	10.270000	10.5500	+0.476%	22,323	-43.033%
2024-07-29	10.3600	10.945000	10.360000	10.5000	-6.082%	90,951	-42.762%
2024-07-26	10.9900	11.420000	10.890000	11.1800	+2.663%	37,094	-46.243%
2024-07-25	10.4800	10.980000	10.400000	10.8900	+4.712%	47,661	-44.812%
2024-07-24	10.8100	10.950000	10.270000	10.4000	-3.793%	36,891	-42.212%
2024-07-23	10.2100	10.890000	10.118200	10.8100	+6.032%	85,511	-44.403%
2024-07-22	10.2200	10.270000	9.850000	10.1950	-0.245%	44,980	-41.050%
2024-07-19	9.9900	10.335000	9.981000	10.2200	+2.302%	48,239	-41.194%
2024-07-18	9.9000	10.112000	9.900000	9.9900	+2.567%	43,203	-39.840%
2024-07-17	9.5600	9.829900	9.560000	9.7400	+0.412%	41,288	-38.296%
2024-07-16	9.9900	10.250000	9.670000	9.7000	+6.011%	180,339	-38.041%
2024-07-15	9.3400	9.350000	9.059600	9.1500	-1.294%	24,443	-34.317%
2024-07-12	9.3000	9.600000	8.730000	9.2700	+0.216%	79,917	-35.167%
2024-07-11	9.0000	9.290000	8.885000	9.2500	+3.237%	56,401	-35.027%
2024-07-10	8.9500	9.005000	8.878400	8.9600	-1.322%	13,545	-32.924%
2024-07-09	8.6400	9.156900	8.640000	9.0800	+1.339%	26,051	-33.811%
2024-07-08	8.9000	9.060000	8.880000	8.9600	+0.674%	21,505	-32.924%
2024-07-05	8.7400	8.900000	8.610000	8.9000	+2.771%	13,533	-32.472%
2024-07-03	8.5750	8.760000	8.575000	8.6600	+0.932%	5,255	-30.600%
2024-07-02	8.5800	8.740000	8.470000	8.5800	-0.694%	8,808	-29.953%
2024-07-01	8.5000	8.670000	8.465000	8.6400	+2.980%	9,062	-30.440%
2024-06-28	8.8800	8.880000	8.350000	8.3900	-5.518%	17,186	-28.367%
2024-06-27	8.9500	8.960000	8.720000	8.8800	+0.181%	7,473	-32.320%
2024-06-26	8.4500	8.966700	8.450000	8.8640	+4.652%	11,185	-32.198%
2024-06-25	8.7800	8.780000	8.100000	8.4700	-1.626%	21,808	-29.044%
2024-06-24	8.8600	8.930000	8.472400	8.6100	-3.041%	11,196	-30.197%
2024-06-21	9.0000	9.050000	8.710000	8.8800	-1.333%	27,436	-32.320%
2024-06-20	9.0300	9.090000	8.800000	9.0000	+0.111%	16,171	-33.222%
2024-06-18	8.7200	9.220000	8.470000	8.9900	+5.269%	23,980	-33.148%
2024-06-17	8.2500	8.780000	8.250000	8.5400	+3.265%	17,144	-29.625%
2024-06-14	8.7800	8.780000	8.090000	8.2700	-7.079%	11,433	-27.328%
2024-06-13	8.9300	9.090000	8.750000	8.9000	-1.874%	25,216	-32.472%
2024-06-12	9.0000	9.170000	8.760100	9.0700	+1.568%	44,137	-33.738%
2024-06-11	8.8100	8.960000	8.314600	8.9300	+2.057%	33,863	-32.699%
2024-06-10	8.2899	8.750000	8.115000	8.7500	+6.968%	48,857	-31.314%
2024-06-07	8.0050	8.210000	8.005000	8.1800	+2.121%	13,922	-26.528%
2024-06-06	8.0700	8.149800	7.872500	8.0101	-2.197%	18,406	-24.970%
2024-06-05	7.4300	8.200000	7.370000	8.1900	+12.966%	61,303	-26.618%
2024-06-04	7.4550	7.600000	7.250000	7.2500	-2.685%	42,076	-17.103%
2024-06-03	7.3700	7.607400	7.370000	7.4500	+1.085%	39,894	-19.329%
2024-05-31	7.5000	7.515000	7.370000	7.3700	-1.733%	19,467	-18.453%
2024-05-30	7.3300	7.550000	7.330000	7.5000	+2.319%	9,793	-19.867%
2024-05-29	7.3500	7.547200	7.260000	7.3300	-0.272%	27,398	-18.008%
2024-05-28	7.4300	7.430000	7.300000	7.3500	+0.547%	21,449	-18.231%
2024-05-24	7.5999	7.599900	7.310000	7.3100	-1.482%	25,957	-17.784%
2024-05-23	7.9500	8.010000	7.400000	7.4200	-6.076%	34,663	-19.003%
2024-05-22	8.0800	8.080000	7.860000	7.9000	-2.889%	8,777	-23.924%
2024-05-21	8.1600	8.160000	7.840100	8.1350	-1.274%	15,887	-26.122%
2024-05-20	8.0372	8.292700	8.037200	8.2400	-0.603%	10,829	-27.063%
2024-05-17	8.1729	8.420000	8.172900	8.2900	-2.298%	9,112	-27.503%
2024-05-16	8.7400	8.740000	8.420000	8.4850	-0.644%	20,604	-29.169%
2024-05-15	7.9800	8.920000	7.980000	8.5400	+4.019%	41,184	-29.625%
2024-05-14	8.2500	8.340000	7.500000	8.2100	+7.320%	51,484	-26.797%
2024-05-13	7.7500	7.860000	7.650000	7.6500	-1.035%	28,287	-21.438%
2024-05-10	8.8000	8.800000	7.700000	7.7300	-9.272%	80,836	-22.251%
2024-05-09	7.6100	8.520000	7.610000	8.5200	+13.600%	27,235	-29.460%
2024-05-08	7.5200	7.650000	7.420000	7.5000	+1.215%	10,131	-19.867%
2024-05-07	7.6300	7.669200	7.400000	7.4100	-0.067%	23,538	-18.893%
2024-05-06	7.5100	7.805100	7.350000	7.4150	+0.747%	13,894	-18.948%
2024-05-03	7.3925	7.597100	7.330000	7.3600	+0.136%	8,257	-18.342%
2024-05-02	7.4400	7.450000	7.300000	7.3500	-1.342%	22,078	-18.231%
2024-05-01	7.6100	7.690000	7.320000	7.4500	+0.134%	43,660	-19.329%
2024-04-30	7.7000	7.745000	7.400000	7.4400	-3.377%	17,644	-19.220%
2024-04-29	7.7300	8.150000	7.494500	7.7000	-4.110%	67,057	-21.948%
2024-04-26	8.0550	8.240000	8.010000	8.0300	0.000%	10,214	-25.156%
2024-04-25	7.6900	8.390000	7.613400	8.0300	+0.501%	33,810	-25.156%
2024-04-24	7.8499	7.990000	7.630000	7.9900	+3.766%	10,866	-24.781%
2024-04-23	7.7700	7.869900	7.550000	7.7000	-0.773%	8,451	-21.948%
2024-04-22	7.4900	7.830000	7.480000	7.7600	+0.129%	9,408	-22.552%
2024-04-19	7.7567	7.820000	7.300000	7.7500	-1.148%	45,008	-22.452%
2024-04-18	7.7700	7.900000	7.460000	7.8400	+0.577%	43,439	-23.342%
2024-04-17	7.8200	8.079900	7.795000	7.7950	-0.192%	7,679	-22.899%
2024-04-16	7.7400	7.970000	7.740000	7.8100	-1.139%	8,634	-23.047%
2024-04-15	7.9950	7.995000	7.550000	7.9000	-0.253%	32,886	-23.924%
2024-04-12	7.9500	8.309900	7.860000	7.9200	-4.578%	17,428	-24.116%
2024-04-11	8.0100	8.450000	8.000000	8.3000	+3.750%	12,724	-27.590%
2024-04-10	7.8800	8.240000	7.880000	8.0000	-1.599%	78,205	-24.875%
2024-04-09	8.4600	8.460000	8.130000	8.1300	-2.166%	11,388	-26.076%
2024-04-08	8.0200	8.426300	8.020000	8.3100	+3.230%	21,689	-27.677%
2024-04-05	8.2100	8.360000	8.050000	8.0500	-1.949%	13,678	-25.342%
2024-04-04	8.4000	8.600000	8.200000	8.2100	-2.262%	35,841	-26.797%
2024-04-03	8.4050	8.680000	8.320000	8.4000	-0.119%	20,067	-28.452%
2024-04-02	8.2986	8.410000	8.000100	8.4100	+1.693%	20,217	-28.537%
2024-04-01	8.3400	8.440000	8.150000	8.2700	-3.048%	16,439	-27.328%
2024-03-28	8.2000	8.530000	8.200000	8.5300	+3.019%	17,226	-29.543%
2024-03-27	8.1200	8.320000	8.020000	8.2800	+1.595%	34,052	-27.415%
2024-03-26	8.2600	8.260000	8.050000	8.1500	+0.493%	46,923	-26.258%
2024-03-25	8.2500	8.510000	8.100000	8.1100	-1.697%	14,984	-25.894%
2024-03-22	8.5000	8.520000	8.130000	8.2500	-1.316%	16,333	-27.152%
2024-03-21	8.5211	8.521100	8.260100	8.3600	-0.119%	17,855	-28.110%
2024-03-20	8.1700	8.488300	8.085800	8.3700	+1.332%	8,154	-28.196%
2024-03-19	8.0900	8.390000	8.020000	8.2600	+1.599%	28,491	-27.240%
2024-03-18	8.5000	8.610000	8.120000	8.1300	-4.577%	55,280	-26.076%
2024-03-15	8.6300	8.680000	8.430000	8.5200	-0.117%	30,589	-29.460%
2024-03-14	8.3400	8.570000	8.340000	8.5300	+2.156%	19,095	-29.543%
2024-03-13	8.3200	8.350000	8.230500	8.3500	+1.829%	18,304	-28.024%
2024-03-12	7.9700	8.280000	7.905200	8.2000	+2.372%	33,947	-26.707%
2024-03-11	8.0000	8.175600	7.784100	8.0100	-0.373%	64,488	-24.969%
2024-03-08	8.4000	9.000000	7.410000	8.0400	-10.865%	215,799	-25.249%
2024-03-07	9.0971	9.199900	9.010000	9.0200	+2.384%	43,027	-33.370%
2024-03-06	8.8849	8.905000	8.630000	8.8100	+0.114%	45,180	-31.782%
2024-03-05	9.0600	9.060000	8.800000	8.8000	-4.035%	41,221	-31.705%
2024-03-04	9.0700	9.300000	8.965200	9.1700	0.000%	27,717	-34.460%
2024-03-01	9.2240	9.416800	8.970000	9.1700	-0.326%	48,362	-34.460%
2024-02-29	8.8900	9.259000	8.833700	9.2000	+3.604%	75,647	-34.674%
2024-02-28	8.3000	8.900000	8.290000	8.8800	+6.731%	38,737	-32.320%
2024-02-27	8.1800	8.630000	8.180000	8.3200	+0.726%	70,836	-27.764%
2024-02-26	8.2200	8.490000	8.180000	8.2600	+0.732%	31,127	-27.240%
2024-02-23	8.5000	8.510000	8.180000	8.2000	-5.093%	52,860	-26.707%
2024-02-22	8.3600	8.930000	8.350000	8.6400	+4.474%	54,232	-30.440%
2024-02-21	8.3300	8.460000	8.270000	8.2700	0.000%	2,829	-27.328%
2024-02-20	8.5000	8.603800	8.220000	8.2700	-2.706%	33,379	-27.328%
2024-02-16	8.5000	8.680100	8.255000	8.5000	+0.118%	16,647	-29.294%
2024-02-15	8.6300	8.630000	8.340100	8.4900	-0.118%	22,730	-29.211%
2024-02-14	8.4215	8.642500	8.327600	8.5000	+2.041%	43,444	-29.294%
2024-02-13	8.2700	8.650000	8.270000	8.3300	-4.032%	37,092	-27.851%
2024-02-12	8.6200	8.843500	8.500000	8.6800	-0.686%	69,449	-30.760%
2024-02-09	8.8100	8.890000	8.450000	8.7400	+0.229%	41,650	-31.236%
2024-02-08	8.4400	9.010000	8.440000	8.7200	+1.869%	26,872	-31.078%
2024-02-07	8.3200	8.720000	8.250000	8.5600	+1.422%	35,458	-29.790%
2024-02-06	8.3400	8.640000	8.340000	8.4400	-1.055%	36,969	-28.791%
2024-02-05	8.5600	8.680000	8.120000	8.5300	-0.234%	50,110	-29.543%
2024-02-02	8.7800	8.861600	8.150000	8.5500	-3.499%	67,533	-29.708%
2024-02-01	8.8200	9.000000	8.750000	8.8600	-0.617%	19,352	-32.167%
2024-01-31	8.8685	9.285700	8.810000	8.9150	-0.613%	40,380	-32.586%
2024-01-30	9.5500	9.550000	8.710000	8.9700	-5.180%	57,013	-32.999%
2024-01-29	9.0800	9.500000	8.930000	9.4600	+4.412%	123,973	-36.469%
2024-01-26	8.2700	9.110000	8.040000	9.0603	+9.424%	173,283	-33.667%
2024-01-25	8.1700	8.420000	7.826900	8.2800	+2.096%	30,342	-27.415%
2024-01-24	8.3450	8.345000	7.770000	8.1100	-1.098%	34,336	-25.894%
2024-01-23	8.1400	8.389900	8.010000	8.2000	+1.110%	15,831	-26.707%
2024-01-22	8.0200	8.160000	7.940000	8.1100	+1.122%	14,474	-25.894%
2024-01-19	8.1500	8.150000	7.960000	8.0200	-1.956%	24,463	-25.062%
2024-01-18	8.0199	8.250000	7.811700	8.1800	+5.006%	48,017	-26.528%
2024-01-17	7.9400	8.010000	7.730500	7.7900	-0.764%	28,279	-22.850%
2024-01-16	7.6100	8.078100	7.610000	7.8500	+3.289%	49,915	-23.439%
2024-01-12	7.6100	7.810000	7.500000	7.6000	+0.001%	46,587	-20.921%
2024-01-11	7.2500	7.600000	7.250000	7.5999	+0.130%	20,957	-20.920%
2024-01-10	7.2300	7.600000	7.130000	7.5900	+2.985%	49,588	-20.817%
2024-01-09	7.5400	7.660000	7.220000	7.3700	-2.642%	61,062	-18.453%
2024-01-08	7.4700	7.729400	7.360000	7.5700	+1.203%	58,742	-20.608%
2024-01-05	7.3600	7.769900	7.110000	7.4800	+2.466%	85,557	-19.652%
2024-01-04	7.9200	7.920000	7.240000	7.3000	-4.948%	71,798	-17.671%
2024-01-03	7.8400	8.100000	7.500000	7.6800	-3.396%	43,840	-21.745%
2024-01-02	8.6100	8.665000	7.800000	7.9500	-6.360%	71,263	-24.403%
2023-12-29	8.0000	8.490000	7.800000	8.4900	+8.153%	239,454	-29.211%

.dark-mode .Grrm33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Grrm33{ color: #333333; background-color: white; border: 2px solid #333333; }PROFProfound Medical Corp. Common Stockstock NASDAQ

PROF
Profound Medical Corp. Common Stock
stock NASDAQ