Profound Medical Corp (NQ: PROF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	7.910	8.220	7.670	8.010	32,305	-0.00(-0.02%)
Nov 14, 2024	8.210	8.210	7.792	8.011	16,569	-0.16(-1.94%)
Nov 13, 2024	8.030	8.258	7.950	8.170	30,604	+0.21(+2.64%)
Nov 12, 2024	8.120	8.200	7.960	7.960	15,834	-0.20(-2.45%)
Nov 11, 2024	8.750	8.750	7.867	8.160	46,211	-0.59(-6.74%)
Nov 08, 2024	9.000	9.170	8.170	8.750	80,466	-0.21(-2.34%)
Nov 07, 2024	8.140	9.160	8.070	8.960	93,703	+0.96(+12.00%)
Nov 06, 2024	8.000	8.240	7.902	8.000	40,056	+0.09(+1.14%)
Nov 05, 2024	8.210	8.400	7.900	7.910	43,464	-0.29(-3.54%)
Nov 04, 2024	9.140	9.160	8.050	8.200	267,881	+0.85(+11.56%)
Nov 01, 2024	7.380	7.430	7.250	7.350	9,743	+0.08(+1.10%)
Oct 31, 2024	7.350	7.350	7.260	7.270	25,218	-0.18(-2.42%)
Oct 30, 2024	7.390	7.520	7.330	7.450	14,411	+0.10(+1.36%)
Oct 29, 2024	7.420	7.437	7.220	7.350	28,960	-0.19(-2.52%)
Oct 28, 2024	7.350	7.560	7.290	7.540	21,639	+0.23(+3.15%)
Oct 25, 2024	7.200	7.310	7.190	7.310	26,628	+0.10(+1.39%)
Oct 24, 2024	7.275	7.339	7.190	7.210	22,194	-0.02(-0.28%)
Oct 23, 2024	7.410	7.425	7.184	7.230	50,899	-0.21(-2.82%)
Oct 22, 2024	7.480	7.620	7.440	7.440	45,839	-0.06(-0.80%)
Oct 21, 2024	7.800	7.820	7.430	7.500	58,112	-0.25(-3.23%)
Oct 18, 2024	7.835	7.835	7.710	7.750	2,892	+0.01(+0.13%)
Oct 17, 2024	7.600	7.772	7.600	7.740	18,505	+0.13(+1.71%)
Oct 16, 2024	7.590	7.680	7.520	7.610	30,050	-0.02(-0.26%)
Oct 15, 2024	7.760	7.902	7.570	7.630	15,188	-0.17(-2.18%)
Oct 14, 2024	7.700	7.840	7.580	7.800	41,089	+0.11(+1.43%)
Oct 11, 2024	7.450	7.770	7.450	7.690	24,943	+0.21(+2.81%)
Oct 10, 2024	7.560	7.660	7.460	7.480	10,995	-0.09(-1.20%)
Oct 09, 2024	7.890	7.890	7.540	7.571	26,679	-0.13(-1.67%)
Oct 08, 2024	7.840	7.840	7.620	7.700	18,246	+0.12(+1.58%)
Oct 07, 2024	7.780	7.910	7.550	7.580	57,568	-0.24(-3.07%)
Oct 04, 2024	7.900	8.010	7.820	7.820	45,755	-0.10(-1.26%)
Oct 03, 2024	8.110	8.130	7.860	7.920	21,723	-0.24(-2.94%)
Oct 02, 2024	8.100	8.480	8.020	8.160	41,411	+0.21(+2.64%)
Oct 01, 2024	7.980	8.010	7.860	7.950	27,983	-0.01(-0.13%)
Sep 30, 2024	7.960	8.100	7.960	7.960	42,647	+0.04(+0.51%)
Sep 27, 2024	7.960	8.090	7.850	7.920	81,378	+0.07(+0.89%)
Sep 26, 2024	7.730	8.218	7.590	7.850	231,322	+0.38(+5.09%)
Sep 25, 2024	7.510	7.600	7.425	7.470	59,737	-0.03(-0.40%)
Sep 24, 2024	7.590	7.710	7.500	7.500	113,913	-0.04(-0.53%)
Sep 23, 2024	7.710	7.950	7.440	7.540	68,617	-0.26(-3.33%)
Sep 20, 2024	7.710	8.020	7.670	7.800	132,344	-0.04(-0.51%)
Sep 19, 2024	7.690	8.056	7.510	7.840	100,405	+0.32(+4.26%)
Sep 18, 2024	7.750	7.805	7.480	7.520	67,256	-0.17(-2.15%)
Sep 17, 2024	7.880	7.987	7.640	7.685	58,992	-0.07(-0.84%)
Sep 16, 2024	7.930	8.050	7.710	7.750	94,559	+0.03(+0.39%)
Sep 13, 2024	8.040	8.100	7.720	7.720	46,421	-0.18(-2.28%)
Sep 12, 2024	7.840	8.110	7.750	7.900	156,409	-0.05(-0.63%)
Sep 11, 2024	8.320	8.320	7.725	7.950	47,083	+0.05(+0.63%)
Sep 10, 2024	8.020	8.113	7.500	7.900	27,416	-0.11(-1.37%)
Sep 09, 2024	8.465	8.465	7.980	8.010	17,561	-0.19(-2.32%)
Sep 06, 2024	8.250	8.560	8.170	8.200	17,626	+0.00(+0.00%)
Sep 05, 2024	8.695	8.695	8.160	8.200	37,024	-0.30(-3.53%)
Sep 04, 2024	8.630	8.770	8.340	8.500	55,254	-0.18(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.