ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PROF Profound Medical Corporation

7.47
-0.03 (-0.40%)
After Hours
Last Updated: 16:10:15
Delayed by 15 minutes

PROF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2024 7.50 -0.04 -0.53% 7.53 7.71 7.50 113,913
Sep 23 2024 7.54 -0.26 -3.33% 7.86 7.95 7.44 68,617
Sep 20 2024 7.80 -0.04 -0.51% 7.71 8.02 7.67 132,344
Sep 19 2024 7.84 0.32 4.26% 7.52 8.0565 7.51 100,272
Sep 18 2024 7.52 -0.17 -2.15% 7.805 7.805 7.48 66,802
Sep 17 2024 7.685 -0.07 -0.84% 7.81 7.9875 7.64 58,657
Sep 16 2024 7.75 0.03 0.39% 7.93 8.02 7.71 89,834
Sep 13 2024 7.72 -0.18 -2.28% 8.04 8.04 7.72 44,738
Sep 12 2024 7.90 -0.05 -0.63% 7.84 8.11 7.75 156,407
Sep 11 2024 7.95 0.05 0.63% 7.95 8.32 7.725 47,083
Sep 10 2024 7.90 -0.11 -1.37% 8.07 8.1128 7.50 27,050
Sep 09 2024 8.01 -0.19 -2.32% 8.27 8.465 7.9801 17,561
Sep 06 2024 8.20 0.00 0.00% 8.25 8.56 8.17 17,449
Sep 05 2024 8.20 -0.30 -3.53% 8.695 8.695 8.16 36,899
Sep 04 2024 8.50 -0.18 -2.07% 8.63 8.77 8.34 55,254
Sep 03 2024 8.68 -0.47 -5.14% 9.15 9.15 8.44 53,912
Aug 30 2024 9.15 -0.19 -2.03% 9.38 9.38 9.01 29,555
Aug 29 2024 9.34 0.32 3.55% 9.04 9.35 9.04 10,059
Aug 28 2024 9.02 0.00 0.00% 9.07 9.32 9.01 19,955
Aug 27 2024 9.02 -0.18 -1.96% 9.20 9.2899 9.01 12,123
Aug 26 2024 9.20 0.17 1.88% 9.17 9.42 9.12 24,368
Aug 23 2024 9.03 -0.28 -3.01% 9.35 9.37 9.01 33,522
Aug 22 2024 9.31 -0.19 -2.00% 9.71 9.80 9.30 55,132
Aug 21 2024 9.50 0.01 0.11% 9.57 9.87 9.36 54,242
Aug 20 2024 9.49 0.25 2.71% 9.27 9.8575 9.27 70,697
Aug 19 2024 9.24 0.19 2.10% 9.18 9.6699 9.18 41,886
Aug 16 2024 9.05 -0.42 -4.44% 9.50 9.50 9.05 7,674
Aug 15 2024 9.47 0.16 1.72% 9.50 9.6098 9.34 79,293
Aug 14 2024 9.31 -0.07 -0.75% 9.41 9.4424 9.205 14,450
Aug 13 2024 9.38 0.70 8.06% 9.15 9.38 8.80 30,998
Aug 12 2024 8.68 -0.67 -7.17% 9.44 9.4988 8.66 54,123
Aug 09 2024 9.35 -0.27 -2.81% 9.49 10.2549 9.35 57,484
Aug 08 2024 9.62 0.02 0.21% 9.71 9.88 9.45 21,151
Aug 07 2024 9.60 0.15 1.59% 9.58 9.92 9.58 20,765
Aug 06 2024 9.45 -0.05 -0.53% 9.52 9.64 9.2701 31,092
Aug 05 2024 9.50 -0.37 -3.75% 9.68 9.68 9.36 18,411
Aug 02 2024 9.87 -0.73 -6.89% 10.50 10.555 9.79 50,168
Aug 01 2024 10.60 0.02 0.19% 10.59 10.6543 10.50 22,875
Jul 31 2024 10.58 0.03 0.28% 10.63 10.7111 10.40 41,580
Jul 30 2024 10.55 0.05 0.48% 10.43 10.625 10.27 22,323
Jul 29 2024 10.50 -0.68 -6.08% 10.36 11.24 10.36 90,951
Jul 26 2024 11.18 0.29 2.66% 10.99 11.42 10.89 37,054
Jul 25 2024 10.89 0.49 4.71% 10.48 10.98 10.40 46,096
Jul 24 2024 10.40 -0.41 -3.79% 10.81 10.95 10.27 36,839
Jul 23 2024 10.81 0.61 5.98% 10.21 10.89 10.1182 85,511
Jul 22 2024 10.20 -0.02 -0.20% 10.22 10.27 9.85 40,421
Jul 19 2024 10.22 0.23 2.30% 10.0176 10.335 9.981 47,739
Jul 18 2024 9.99 0.25 2.57% 9.90 10.112 9.90 43,203
Jul 17 2024 9.74 0.04 0.41% 9.74 9.8299 9.60 40,598
Jul 16 2024 9.70 0.55 6.01% 9.98 10.25 9.67 178,339
Jul 15 2024 9.15 -0.12 -1.29% 9.34 9.35 9.0596 22,302
Jul 12 2024 9.27 0.02 0.22% 9.30 9.60 8.73 79,917
Jul 11 2024 9.25 0.29 3.24% 8.885 9.29 8.885 55,251
Jul 10 2024 8.96 -0.12 -1.32% 8.95 9.005 8.8784 13,545
Jul 09 2024 9.08 0.12 1.34% 8.97 9.1569 8.64 26,051
Jul 08 2024 8.96 0.06 0.67% 8.90 9.06 8.88 21,499
Jul 05 2024 8.90 0.24 2.77% 8.74 8.90 8.61 13,533
Jul 03 2024 8.66 0.08 0.93% 8.63 8.76 8.575 5,255
Jul 02 2024 8.58 -0.06 -0.69% 8.58 8.74 8.47 8,808
Jul 01 2024 8.64 0.25 2.98% 8.53 8.67 8.465 9,062
Jun 28 2024 8.39 -0.49 -5.52% 8.88 8.88 8.35 17,186
Jun 27 2024 8.88 0.02 0.18% 8.95 8.96 8.72 7,473

Your Recent History

Delayed Upgrade Clock