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

Profound Medical Corp. - common stock (NQ:PROF)

5.270 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 5.310 5.450 5.160 5.270 70,339 -0.06(-1.13%)
May 29, 2025 5.270 5.360 5.109 5.330 14,859 +0.09(+1.72%)
May 28, 2025 5.270 5.380 5.180 5.240 40,674 -0.04(-0.66%)
May 27, 2025 5.170 5.330 5.170 5.275 64,174 +0.15(+2.83%)
May 23, 2025 5.110 5.240 5.030 5.130 43,628 +0.00(+0.00%)
May 22, 2025 5.130 5.443 5.000 5.130 87,389 +0.00(+0.00%)
May 21, 2025 5.070 5.275 4.950 5.130 69,077 +0.12(+2.40%)
May 20, 2025 4.980 5.150 4.840 5.010 76,466 +0.02(+0.40%)
May 19, 2025 4.720 5.120 4.603 4.990 54,493 +0.28(+5.94%)
May 16, 2025 4.510 4.962 4.500 4.710 86,424 +0.18(+3.97%)
May 15, 2025 4.050 4.530 4.010 4.530 108,310 +0.49(+12.13%)
May 14, 2025 4.250 4.260 4.030 4.040 89,808 -0.23(-5.39%)
May 13, 2025 4.320 4.370 4.145 4.270 86,029 -0.01(-0.23%)
May 12, 2025 4.640 4.940 4.280 4.280 123,505 -0.35(-7.56%)
May 09, 2025 4.800 4.990 4.400 4.630 154,531 -0.35(-7.03%)
May 08, 2025 4.820 5.000 4.702 4.980 101,063 +0.17(+3.53%)
May 07, 2025 4.990 5.005 4.740 4.810 67,198 -0.15(-3.02%)
May 06, 2025 5.470 5.490 4.960 4.960 59,246 -0.51(-9.32%)
May 05, 2025 5.220 5.624 5.130 5.470 161,232 +0.24(+4.59%)
May 02, 2025 4.820 5.380 4.810 5.230 149,370 +0.40(+8.28%)
May 01, 2025 4.930 4.955 4.620 4.830 72,735 -0.16(-3.21%)
Apr 30, 2025 4.830 5.040 4.665 4.990 99,167 +0.10(+2.04%)
Apr 29, 2025 4.760 5.090 4.700 4.890 105,966 +0.15(+3.11%)
Apr 28, 2025 4.680 4.900 4.630 4.743 22,238 -0.02(-0.47%)
Apr 25, 2025 4.720 5.050 4.460 4.765 95,488 +0.04(+0.95%)
Apr 24, 2025 4.700 4.890 4.650 4.720 60,777 +0.03(+0.64%)
Apr 23, 2025 4.900 4.945 4.662 4.690 24,870 +0.02(+0.43%)
Apr 22, 2025 4.550 4.800 4.440 4.670 37,331 +0.11(+2.41%)
Apr 21, 2025 4.740 4.933 4.420 4.560 40,513 -0.22(-4.60%)
Apr 17, 2025 4.750 4.979 4.611 4.780 31,302 +0.06(+1.27%)
Apr 16, 2025 4.820 4.950 4.690 4.720 49,100 -0.09(-1.87%)
Apr 15, 2025 4.624 4.920 4.624 4.810 58,139 +0.05(+1.05%)
Apr 14, 2025 4.830 4.915 4.660 4.760 80,421 +0.07(+1.49%)
Apr 11, 2025 4.550 4.700 4.510 4.690 106,903 +0.21(+4.57%)
Apr 10, 2025 4.470 4.560 4.360 4.485 52,667 -0.00(-0.11%)
Apr 09, 2025 4.200 4.500 3.895 4.490 345,879 -0.05(-1.10%)
Apr 08, 2025 4.890 5.211 4.500 4.540 181,023 -0.15(-3.20%)
Apr 07, 2025 5.100 5.190 4.585 4.690 170,329 -0.30(-6.11%)
Apr 04, 2025 5.260 5.260 4.850 4.995 54,033 -0.38(-6.98%)
Apr 03, 2025 5.450 5.660 5.310 5.370 41,720 -0.16(-2.81%)
Apr 02, 2025 5.840 5.909 5.450 5.525 46,550 -0.32(-5.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.