Profound Medical Corp (PROF) Historical Stock Data
7.25 ↓0.03 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROF is down -1.16% a day on average. There have been 9 days where Profound Medical Corp closed green and 21 days where PROF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.17 | 7.37 | 28K |
| 2024-12-19 | 7.14 | 7.28 | ↑$0.14 (1.96%) | 7.06 | 7.28 | 54.84K |
| 2024-12-18 | 7.24 | 7.06 | ↓$0.18 (-2.49%) | 7.00 | 7.40 | 77.52K |
| 2024-12-17 | 7.24 | 7.24 | ↑$0.00 (0.00%) | 7.06 | 7.34 | 97.03K |
| 2024-12-16 | 7.43 | 7.20 | ↓$0.23 (-3.09%) | 6.88 | 7.43 | 106.45K |
| 2024-12-13 | 7.51 | 7.40 | ↓$0.11 (-1.46%) | 7.01 | 7.51 | 90.68K |
| 2024-12-12 | 7.70 | 7.43 | ↓$0.27 (-3.51%) | 7.05 | 7.70 | 86.57K |
| 2024-12-11 | 7.70 | 7.55 | ↓$0.15 (-1.95%) | 7.47 | 7.73 | 65.85K |
| 2024-12-10 | 7.62 | 7.71 | ↑$0.09 (1.18%) | 7.50 | 7.86 | 87.81K |
| 2024-12-09 | 7.75 | 7.62 | ↓$0.13 (-1.68%) | 7.55 | 7.96 | 158.30K |
| 2024-12-06 | 7.62 | 7.49 | ↓$0.13 (-1.71%) | 7.49 | 8.12 | 0.98M |
| 2024-12-05 | 8.36 | 8.03 | ↓$0.33 (-3.95%) | 8.03 | 8.36 | 25.57K |
| 2024-12-04 | 8.59 | 8.22 | ↓$0.37 (-4.31%) | 8.16 | 8.65 | 17.67K |
| 2024-12-03 | 8.63 | 8.54 | ↓$0.09 (-1.04%) | 8.32 | 8.75 | 31.23K |
| 2024-12-02 | 8.17 | 8.41 | ↑$0.24 (2.94%) | 8.17 | 8.49 | 79.16K |
| 2024-11-29 | 8.21 | 8.12 | ↓$0.09 (-1.10%) | 8.04 | 8.33 | 6.80K |
| 2024-11-27 | 7.86 | 8.15 | ↑$0.29 (3.69%) | 7.83 | 8.17 | 13.51K |
| 2024-11-26 | 7.79 | 7.84 | ↑$0.05 (0.64%) | 7.55 | 7.85 | 40.05K |
| 2024-11-25 | 7.59 | 7.52 | ↓$0.07 (-0.92%) | 7.52 | 7.89 | 44.49K |
| 2024-11-22 | 7.78 | 7.55 | ↓$0.23 (-2.96%) | 7.43 | 7.78 | 44.23K |
| 2024-11-21 | 7.63 | 7.52 | ↓$0.11 (-1.44%) | 7.41 | 7.77 | 23.15K |
| 2024-11-20 | 7.77 | 7.69 | ↓$0.08 (-1.03%) | 7.40 | 7.77 | 28.48K |
| 2024-11-19 | 7.78 | 7.83 | ↑$0.05 (0.64%) | 7.56 | 7.95 | 30.27K |
| 2024-11-18 | 8.00 | 7.84 | ↓$0.16 (-2.00%) | 7.77 | 8.00 | 12.05K |
| 2024-11-15 | 7.91 | 8.01 | ↑$0.10 (1.21%) | 7.67 | 8.22 | 32.31K |
| 2024-11-14 | 8.21 | 8.01 | ↓$0.20 (-2.42%) | 7.79 | 8.21 | 16.57K |
| 2024-11-13 | 8.03 | 8.17 | ↑$0.14 (1.74%) | 7.95 | 8.26 | 30.60K |
| 2024-11-12 | 8.12 | 7.96 | ↓$0.16 (-1.97%) | 7.96 | 8.20 | 15.83K |
| 2024-11-11 | 8.75 | 8.16 | ↓$0.59 (-6.74%) | 7.87 | 8.75 | 46.21K |
| 2024-11-08 | 9.00 | 8.75 | ↓$0.25 (-2.78%) | 8.17 | 9.17 | 80.47K |
Create an account or log in to view more rows.
$PROF i am trading for a better future!
$PROF has just been halted from trading.
$PROF Fake dip news.
$PROF Like if the Hedgies are fucked
$PROF GET IN mofos!!!
$PROF Games being played here.
$PROF let’s go down baby 😉
$PROF BULLS ALPHA
BEARS BETA
$PROF wow you bulls are losers
$PROF warming up