Profound Medical Corp (PROF) Historical Stock Data
7.82 ↓0.17 (-2.13%)
As of April 23, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, PROF is up 0.17% a day on average. There have been 14 days where Profound Medical Corp closed green and 16 days where PROF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.85 | 7.99 | ↑$0.14 (1.78%) | 7.63 | 7.99 | 10.87K |
| 2024-04-23 | 7.77 | 7.70 | ↓$0.07 (-0.90%) | 7.55 | 7.87 | 8.45K |
| 2024-04-22 | 7.49 | 7.76 | ↑$0.27 (3.60%) | 7.48 | 7.83 | 9.41K |
| 2024-04-19 | 7.76 | 7.75 | ↓$0.01 (-0.09%) | 7.30 | 7.82 | 45.01K |
| 2024-04-18 | 7.77 | 7.84 | ↑$0.07 (0.90%) | 7.46 | 7.90 | 43.44K |
| 2024-04-17 | 7.82 | 7.80 | ↓$0.03 (-0.32%) | 7.80 | 8.08 | 7.68K |
| 2024-04-16 | 7.74 | 7.81 | ↑$0.07 (0.90%) | 7.74 | 7.97 | 8.63K |
| 2024-04-15 | 8.00 | 7.90 | ↓$0.09 (-1.19%) | 7.55 | 8.00 | 32.89K |
| 2024-04-12 | 7.95 | 7.92 | ↓$0.03 (-0.38%) | 7.86 | 8.31 | 17.43K |
| 2024-04-11 | 8.01 | 8.30 | ↑$0.29 (3.62%) | 8.00 | 8.45 | 12.72K |
| 2024-04-10 | 7.88 | 8.00 | ↑$0.12 (1.52%) | 7.88 | 8.24 | 78.21K |
| 2024-04-09 | 8.46 | 8.13 | ↓$0.33 (-3.90%) | 8.13 | 8.46 | 11.39K |
| 2024-04-08 | 8.02 | 8.31 | ↑$0.29 (3.62%) | 8.02 | 8.43 | 21.69K |
| 2024-04-05 | 8.21 | 8.05 | ↓$0.16 (-1.95%) | 8.05 | 8.36 | 13.68K |
| 2024-04-04 | 8.40 | 8.21 | ↓$0.19 (-2.26%) | 8.20 | 8.60 | 35.84K |
| 2024-04-03 | 8.41 | 8.40 | ↓$0.00 (-0.06%) | 8.32 | 8.68 | 20.07K |
| 2024-04-02 | 8.30 | 8.41 | ↑$0.11 (1.34%) | 8.00 | 8.41 | 20.22K |
| 2024-04-01 | 8.34 | 8.27 | ↓$0.07 (-0.84%) | 8.15 | 8.44 | 16.44K |
| 2024-03-28 | 8.20 | 8.53 | ↑$0.33 (4.02%) | 8.20 | 8.53 | 17.23K |
| 2024-03-27 | 8.12 | 8.28 | ↑$0.16 (1.97%) | 8.02 | 8.32 | 34.05K |
| 2024-03-26 | 8.26 | 8.15 | ↓$0.11 (-1.33%) | 8.05 | 8.26 | 46.92K |
| 2024-03-25 | 8.25 | 8.11 | ↓$0.14 (-1.70%) | 8.10 | 8.51 | 14.98K |
| 2024-03-22 | 8.50 | 8.25 | ↓$0.25 (-2.94%) | 8.13 | 8.52 | 16.33K |
| 2024-03-21 | 8.52 | 8.36 | ↓$0.16 (-1.89%) | 8.26 | 8.52 | 17.86K |
| 2024-03-20 | 8.17 | 8.37 | ↑$0.20 (2.45%) | 8.09 | 8.49 | 8.15K |
| 2024-03-19 | 8.09 | 8.26 | ↑$0.17 (2.10%) | 8.02 | 8.39 | 28.49K |
| 2024-03-18 | 8.50 | 8.13 | ↓$0.37 (-4.35%) | 8.12 | 8.61 | 55.05K |
| 2024-03-15 | 8.63 | 8.52 | ↓$0.11 (-1.27%) | 8.43 | 8.68 | 30.59K |
| 2024-03-14 | 8.34 | 8.53 | ↑$0.19 (2.28%) | 8.34 | 8.57 | 19.10K |
| 2024-03-13 | 8.32 | 8.35 | ↑$0.03 (0.36%) | 8.23 | 8.35 | 18.30K |
Create an account or log in to view more rows.
$PROF wow you bulls are losers
$PROF warming up
$PROF what caused the sell off in an otherwise good tech market today?
$PROF I would not be a bear now
$PROF going green
$PROF I blocked some bears and I liked it!
$PROF Any red I see I shall buy
$PROF today feels different to the moon
$PROF Don't hold!!! Buy it
$PROF im in.