S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Profound Medical (PROF) Stock Chart & Stock Price History

$8.20
-0.44 (-5.09%)
(As of 02/23/2024 ET)

Profound Medical Stock Price Performance

5 Day
Performance
-3.53%
1 Month
Performance
0.00%
3 Month
Performance
-20.26%
6 Month
Performance
-3.07%
Year-To-Date
Performance
-3.42%
1 Year
Performance
-35.23%
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


PROF Stock Chart for Friday, February, 23, 2024

Profound Medical Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$8.51$8.20
-3.64%
$8.50$8.1852,860 shs$200.33 million
02/22/2024$8.25$8.51
+3.15%
$8.93$8.3554,232 shs$207.90 million
02/21/2024$8.27$8.25
-0.24%
$8.46$8.212,829 shs$201.55 million
02/20/2024$8.50$8.27
-2.71%
$8.60$8.2233,379 shs$202.04 million
02/19/2024$8.50$8.50$8.68$8.2616,600 shs$207.66 million
02/16/2024$8.49$8.50
+0.12%
$8.68$8.2616,647 shs$207.66 million
02/15/2024$8.50$8.49
-0.12%
$8.63$8.3422,730 shs$207.40 million
02/14/2024$8.33$8.50
+2.04%
$8.64$8.3343,223 shs$207.65 million
02/13/2024$8.68$8.33
-4.03%
$8.65$8.2737,081 shs$203.50 million
02/12/2024$8.74$8.68
-0.69%
$8.84$8.5069,449 shs$212.05 million
02/09/2024$8.72$8.74
+0.23%
$8.89$8.4541,650 shs$213.51 million
02/08/2024$8.56$8.72
+1.87%
$9.00$8.4426,872 shs$213.03 million
02/07/2024$8.44$8.56
+1.42%
$8.72$8.2535,458 shs$209.12 million
02/06/2024$8.53$8.44
-1.06%
$8.64$8.3436,969 shs$206.19 million
02/05/2024$8.55$8.53
-0.23%
$8.68$8.1250,110 shs$208.39 million
02/02/2024$8.86$8.55
-3.50%
$8.86$8.1567,533 shs$208.88 million
02/01/2024$8.92$8.86
-0.62%
$9.00$8.7519,320 shs$216.45 million
01/31/2024$8.97$8.92
-0.61%
$9.29$8.8140,380 shs$217.79 million
01/30/2024$9.46$8.97
-5.18%
$9.55$8.7157,013 shs$219.14 million
01/29/2024$9.06$9.46
+4.41%
$9.50$8.93123,973 shs$231.11 million
01/26/2024$8.28$9.06
+9.42%
$9.11$8.04173,280 shs$221.34 million
01/25/2024$8.11$8.28
+2.10%
$8.42$7.8330,017 shs$202.27 million
01/24/2024$8.20$8.11
-1.10%
$8.35$7.7734,016 shs$194.96 million
01/23/2024$8.11$8.20
+1.11%
$8.39$8.0115,508 shs$197.13 million
01/22/2024$8.02$8.11
+1.12%
$8.16$7.9414,474 shs$194.96 million
01/19/2024$8.18$8.02
-1.96%
$8.15$7.9624,463 shs$192.80 million
01/18/2024$7.79$8.18
+5.01%
$8.25$7.8148,012 shs$196.65 million
01/17/2024$8.01$7.79
-2.75%
$8.01$7.7328,259 shs$187.19 million
01/16/2024$7.60$8.01
+5.39%
$8.08$7.6149,910 shs$192.48 million
01/15/2024$7.60$7.60$7.81$7.5046,500 shs$182.63 million
01/12/2024$7.52$7.60
+1.06%
$7.81$7.5046,587 shs$182.63 million
01/11/2024$7.59$7.52
-0.92%
$7.60$7.2520,957 shs$180.73 million
01/10/2024$7.37$7.59
+2.99%
$7.60$7.1347,720 shs$182.41 million
01/09/2024$7.66$7.37
-3.79%
$7.65$7.2261,040 shs$177.10 million
01/08/2024$7.48$7.66
+2.41%
$7.73$7.3658,742 shs$184.07 million
01/05/2024$7.30$7.48
+2.47%
$7.77$7.1585,553 shs$159.85 million
01/04/2024$7.68$7.30
-4.95%
$7.92$7.2471,784 shs$156.00 million
01/03/2024$7.95$7.68
-3.40%
$8.10$7.5039,756 shs$164.12 million
01/02/2024$8.49$7.95
-6.36%
$8.67$7.8071,263 shs$169.89 million
01/01/2024$8.49$8.49$8.49$7.80239,400 shs$181.43 million
12/29/2023$7.85$8.49
+8.15%
$8.49$7.80239,204 shs$181.43 million
12/28/2023$8.31$7.85
-5.54%
$7.93$7.50858,539 shs$167.75 million
12/27/2023$9.07$8.31
-8.38%
$8.92$8.1494,961 shs$177.59 million
12/26/2023$9.15$9.07
-0.87%
$9.33$8.9815,747 shs$193.83 million
12/25/2023$9.15$9.15$9.51$8.7048,600 shs$195.50 million
12/22/2023$9.13$9.15
+0.22%
$9.51$8.7048,599 shs$195.54 million
12/21/2023$8.31$9.13
+9.87%
$9.32$8.4046,775 shs$195.11 million
12/20/2023$8.26$8.31
+0.67%
$8.59$7.8937,908 shs$177.59 million
12/19/2023$8.78$8.26
-5.98%
$8.97$8.2554,150 shs$176.41 million
12/18/2023$9.52$8.78
-7.77%
$9.71$8.5062,239 shs$187.63 million
12/15/2023$10.10$9.52
-5.74%
$10.36$9.4016,112 shs$203.44 million
12/14/2023$10.02$10.10
+0.75%
$10.22$9.8614,666 shs$215.80 million
12/13/2023$10.31$10.02
-2.77%
$10.36$9.9916,283 shs$214.22 million
12/12/2023$9.75$10.31
+5.74%
$10.31$9.6511,265 shs$220.33 million
12/11/2023$10.09$9.75
-3.37%
$10.03$9.752,312 shs$208.36 million
12/08/2023$10.00$10.09
+0.90%
$10.57$10.0122,016 shs$215.58 million
12/07/2023$10.30$10.00
-2.91%
$10.51$10.008,404 shs$213.66 million
12/06/2023$10.28$10.30
+0.19%
$10.42$10.238,072 shs$220.07 million
12/05/2023$10.63$10.28
-3.29%
$10.82$10.2810,684 shs$219.64 million
12/04/2023$10.92$10.63
-2.63%
$10.86$10.6012,582 shs$227.12 million
12/01/2023$10.85$10.92
+0.65%
$10.99$10.6313,209 shs$233.36 million
11/30/2023$10.40$10.85
+4.33%
$10.85$10.2619,011 shs$231.86 million
11/29/2023$10.21$10.40
+1.86%
$10.40$10.0639,099 shs$222.25 million
11/28/2023$10.95$10.21
-6.76%
$10.96$9.9023,384 shs$218.19 million
11/27/2023$10.98$10.95
-0.27%
$11.06$10.6517,186 shs$234.00 million
11/24/2023$10.28$10.98
+6.78%
$10.98$10.304,782 shs$234.64 million
11/23/2023$10.28$10.28$10.96$10.0212,420 shs$219.74 million
11/22/2023$10.97$10.28
-6.26%
$10.96$10.0212,146 shs$219.74 million

This page (NASDAQ:PROF) was last updated on 2/23/2024 by MarketBeat.com Staff