Profound Medical (PROF) Stock Chart & Stock Price History

$11.23

+0.34 (+3.12%)

(As of 07/26/2024 ET)

Profound Medical Stock Price Performance

5 Day Performance: +9.88%
1 Month Performance: +26.61%
3 Month Performance: +39.85%
6 Month Performance: +23.95%
Year-To-Date Performance: +32.27%
1 Year Performance: -10.52%

Receive PROF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Profound Medical and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits

625,000% Gain

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here

PROF Stock Chart for Friday, July, 26, 2024

Profound Medical Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$10.91	$11.23 +2.93%	$11.42	$10.89	36,945 shs	$274.91 million
07/25/2024	$10.40	$10.91 +4.90%	$10.98	$10.40	47,661 shs	$267.09 million
07/24/2024	$10.81	$10.40 -3.79%	$10.95	$10.27	36,891 shs	$254.59 million
07/23/2024	$10.18	$10.81 +6.19%	$10.89	$10.12	85,511 shs	$264.63 million
07/22/2024	$10.22	$10.18 -0.39%	$10.25	$9.85	44,980 shs	$249.21 million
07/19/2024	$9.99	$10.22 +2.30%	$10.34	$9.98	48,239 shs	$250.19 million
Get the Latest News and Ratings for PROF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Profound Medical and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$9.71	$9.99 +2.88%	$10.11	$9.90	43,203 shs	$244.56 million
07/17/2024	$9.70	$9.71 +0.10%	$9.83	$9.56	41,288 shs	$237.70 million
07/16/2024	$9.15	$9.70 +6.01%	$10.25	$9.68	178,339 shs	$237.46 million
07/15/2024	$9.27	$9.15 -1.29%	$9.35	$9.06	19,750 shs	$223.99 million
07/12/2024	$9.25	$9.27 +0.22%	$9.60	$8.73	79,917 shs	$226.93 million
07/11/2024	$8.96	$9.25 +3.24%	$9.29	$8.89	56,401 shs	$226.45 million
07/10/2024	$9.02	$8.96 -0.67%	$9.01	$8.88	13,545 shs	$219.34 million
07/09/2024	$9.04	$9.02 -0.22%	$9.16	$8.64	26,051 shs	$220.81 million
07/08/2024	$8.90	$9.04 +1.57%	$9.05	$8.88	21,499 shs	$221.30 million
07/05/2024	$8.66	$8.90 +2.77%	$8.90	$8.61	13,533 shs	$217.87 million
07/04/2024	$8.66	$8.66	$8.76	$8.58	5,255 shs	$212.00 million
07/03/2024	$8.58	$8.66 +0.93%	$8.76	$8.58	5,255 shs	$212.00 million
07/02/2024	$8.64	$8.58 -0.69%	$8.74	$8.47	8,808 shs	$210.05 million
07/01/2024	$8.39	$8.64 +2.98%	$8.67	$8.47	9,062 shs	$211.51 million
06/28/2024	$8.88	$8.47 -4.62%	$8.88	$8.35	17,186 shs	$207.35 million
06/27/2024	$8.87	$8.88 +0.11%	$8.96	$8.72	7,473 shs	$217.38 million
06/26/2024	$8.47	$8.87 +4.72%	$8.97	$8.45	11,185 shs	$217.14 million
06/25/2024	$8.61	$8.47 -1.63%	$8.78	$8.10	21,808 shs	$207.35 million
06/24/2024	$8.88	$8.61 -3.04%	$8.93	$8.47	11,196 shs	$210.77 million
06/21/2024	$8.95	$8.93 -0.22%	$9.05	$8.72	27,436 shs	$218.61 million
06/20/2024	$8.99	$8.95 -0.44%	$9.09	$8.82	16,171 shs	$219.10 million
06/19/2024	$8.99	$8.99	$9.22	$8.47	23,980 shs	$220.08 million
06/18/2024	$8.54	$8.99 +5.27%	$9.22	$8.47	23,980 shs	$219.62 million
06/17/2024	$8.27	$8.54 +3.26%	$8.78	$8.25	17,139 shs	$208.63 million
06/14/2024	$8.90	$8.20 -7.87%	$8.90	$8.13	11,433 shs	$200.33 million
06/13/2024	$9.13	$8.90 -2.52%	$9.09	$8.75	25,216 shs	$217.42 million
06/12/2024	$8.93	$9.13 +2.24%	$9.17	$8.76	44,127 shs	$223.05 million
06/11/2024	$8.75	$8.93 +2.06%	$8.96	$8.31	33,863 shs	$218.16 million
06/10/2024	$8.18	$8.75 +6.97%	$8.75	$8.12	48,857 shs	$213.76 million
06/07/2024	$8.05	$8.16 +1.37%	$8.21	$8.01	13,922 shs	$199.35 million
06/06/2024	$8.19	$8.05 -1.71%	$8.15	$7.87	18,406 shs	$196.66 million
06/05/2024	$7.25	$8.19 +12.97%	$8.20	$7.37	61,293 shs	$200.08 million
06/04/2024	$7.45	$7.25 -2.68%	$7.60	$7.25	42,076 shs	$177.12 million
06/03/2024	$7.37	$7.45 +1.09%	$7.61	$7.37	39,894 shs	$182.00 million
“Generational Bull Run” Incoming (Ad) LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event. You can find out what they are by clicking here now.
05/31/2024	$7.50	$7.37 -1.73%	$7.51	$7.37	19,467 shs	$180.05 million
05/30/2024	$7.33	$7.50 +2.32%	$7.55	$7.33	9,793 shs	$183.22 million
05/29/2024	$7.43	$7.33 -1.35%	$7.55	$7.26	27,398 shs	$179.07 million
05/28/2024	$7.31	$7.43 +1.64%	$7.43	$7.30	21,449 shs	$181.52 million
05/27/2024	$7.31	$7.31	$7.60	$7.31	25,900 shs	$178.58 million
05/24/2024	$7.42	$7.36 -0.81%	$7.60	$7.35	25,957 shs	$179.81 million
05/23/2024	$7.94	$7.42 -6.55%	$8.01	$7.40	35,619 shs	$181.27 million
05/22/2024	$8.14	$7.94 -2.40%	$8.08	$7.86	8,777 shs	$193.97 million
05/21/2024	$8.24	$8.14 -1.27%	$8.16	$7.84	15,885 shs	$198.74 million
05/20/2024	$8.29	$8.24 -0.60%	$8.29	$8.04	10,777 shs	$201.30 million
05/17/2024	$8.49	$8.29 -2.30%	$8.60	$8.17	9,112 shs	$202.53 million
05/16/2024	$8.54	$8.49 -0.64%	$8.74	$8.42	20,504 shs	$207.28 million
05/15/2024	$8.21	$8.54 +4.02%	$8.92	$7.98	41,184 shs	$208.63 million
05/14/2024	$7.65	$8.21 +7.32%	$8.34	$7.50	51,474 shs	$200.57 million
05/13/2024	$7.73	$7.65 -1.03%	$7.86	$7.65	28,287 shs	$186.89 million
05/10/2024	$8.52	$7.73 -9.27%	$8.80	$7.70	80,836 shs	$188.84 million
05/09/2024	$7.56	$8.52 +12.70%	$8.52	$7.61	27,235 shs	$208.14 million
05/08/2024	$7.62	$7.56 -0.79%	$7.64	$7.50	10,131 shs	$184.69 million
05/07/2024	$7.42	$7.62 +2.76%	$7.67	$7.38	23,538 shs	$186.16 million
05/06/2024	$7.36	$7.42 +0.75%	$7.81	$7.35	13,854 shs	$181.15 million
05/03/2024	$7.35	$7.36 +0.14%	$7.60	$7.33	8,257 shs	$179.81 million
05/02/2024	$7.45	$7.35 -1.34%	$7.45	$7.30	22,078 shs	$179.56 million
05/01/2024	$7.44	$7.45 +0.13%	$7.69	$7.33	43,660 shs	$182.00 million
04/30/2024	$7.70	$7.44 -3.38%	$7.75	$7.40	17,644 shs	$181.76 million
04/29/2024	$8.03	$7.70 -4.11%	$8.15	$7.49	67,057 shs	$188.11 million
04/26/2024	$8.03	$8.03	$8.24	$8.01	10,214 shs	$196.17 million
04/25/2024	$7.99	$8.03 +0.50%	$8.39	$7.61	33,810 shs	$196.17 million