Toronto - Delayed Quote CAD
Profound Medical Corp. (PRN.TO)
6.63
+0.37
+(5.91%)
At close: May 16 at 3:59:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 6.26 | 6.84 | 6.26 | 6.63 | 6.63 | 18,400 |
| May 15, 2025 | 5.63 | 6.26 | 5.63 | 6.26 | 6.26 | 14,500 |
| May 14, 2025 | 5.89 | 5.95 | 5.63 | 5.63 | 5.63 | 7,600 |
| May 13, 2025 | 6.37 | 6.37 | 5.80 | 5.95 | 5.95 | 16,800 |
| May 12, 2025 | 6.60 | 6.66 | 6.00 | 6.00 | 6.00 | 39,300 |
| May 9, 2025 | 6.92 | 6.93 | 6.22 | 6.42 | 6.42 | 27,300 |
| May 8, 2025 | 6.80 | 6.98 | 6.70 | 6.90 | 6.90 | 22,000 |
| May 7, 2025 | 6.88 | 6.88 | 6.59 | 6.59 | 6.59 | 18,800 |
| May 6, 2025 | 7.64 | 7.64 | 6.85 | 6.85 | 6.85 | 6,000 |
| May 5, 2025 | 7.82 | 7.82 | 7.40 | 7.55 | 7.55 | 10,000 |
| May 2, 2025 | 6.85 | 7.34 | 6.65 | 7.34 | 7.34 | 12,700 |
| May 1, 2025 | 6.76 | 6.77 | 6.62 | 6.70 | 6.70 | 6,100 |
| Apr 30, 2025 | 6.97 | 6.97 | 6.59 | 6.93 | 6.93 | 6,800 |
| Apr 29, 2025 | 6.32 | 6.85 | 6.32 | 6.75 | 6.75 | 5,900 |
| Apr 28, 2025 | 6.63 | 6.64 | 6.56 | 6.56 | 6.56 | 400 |
| Apr 25, 2025 | 7.00 | 7.00 | 6.36 | 6.56 | 6.56 | 9,000 |
| Apr 24, 2025 | 6.63 | 6.78 | 6.50 | 6.57 | 6.57 | 6,900 |
| Apr 23, 2025 | 6.51 | 6.92 | 6.51 | 6.67 | 6.67 | 1,800 |
| Apr 22, 2025 | 6.21 | 6.50 | 6.20 | 6.46 | 6.46 | 3,900 |
| Apr 21, 2025 | 7.10 | 7.10 | 6.17 | 6.41 | 6.41 | 1,100 |
| Apr 17, 2025 | 6.52 | 6.75 | 6.52 | 6.61 | 6.61 | 900 |
| Apr 16, 2025 | 6.94 | 6.94 | 6.58 | 6.66 | 6.66 | 4,900 |
| Apr 15, 2025 | 6.57 | 6.84 | 6.57 | 6.75 | 6.75 | 2,000 |
| Apr 14, 2025 | 6.65 | 6.77 | 6.65 | 6.67 | 6.67 | 6,200 |
| Apr 11, 2025 | 6.49 | 6.56 | 6.47 | 6.47 | 6.47 | 2,500 |
| Apr 10, 2025 | 6.32 | 6.32 | 6.20 | 6.32 | 6.32 | 7,500 |
| Apr 9, 2025 | 5.97 | 6.35 | 5.58 | 6.34 | 6.34 | 10,700 |
| Apr 8, 2025 | 6.81 | 7.12 | 6.44 | 6.44 | 6.44 | 14,600 |
| Apr 7, 2025 | 7.15 | 7.15 | 6.69 | 6.69 | 6.69 | 3,600 |
| Apr 4, 2025 | 7.42 | 7.42 | 6.93 | 7.05 | 7.05 | 6,700 |
| Apr 3, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 600 |
| Apr 2, 2025 | 8.44 | 8.44 | 7.86 | 7.86 | 7.86 | 4,900 |
| Apr 1, 2025 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | 800 |
| Mar 31, 2025 | 8.63 | 8.63 | 8.21 | 8.21 | 8.21 | 3,000 |
| Mar 28, 2025 | 8.90 | 8.90 | 6.77 | 8.68 | 8.68 | 71,000 |
| Mar 27, 2025 | 9.29 | 9.29 | 8.85 | 8.85 | 8.85 | 7,300 |
| Mar 26, 2025 | 9.37 | 9.44 | 9.33 | 9.42 | 9.42 | 1,300 |
| Mar 25, 2025 | 9.60 | 9.64 | 9.34 | 9.44 | 9.44 | 3,800 |
| Mar 24, 2025 | 9.87 | 9.87 | 9.69 | 9.70 | 9.70 | 4,800 |
| Mar 21, 2025 | 9.65 | 10.00 | 9.62 | 10.00 | 10.00 | 8,500 |
| Mar 20, 2025 | 9.29 | 10.28 | 9.29 | 9.67 | 9.67 | 23,200 |
| Mar 19, 2025 | 9.01 | 10.03 | 9.01 | 10.03 | 10.03 | 6,400 |
| Mar 18, 2025 | 9.66 | 9.75 | 9.65 | 9.67 | 9.67 | 600 |
| Mar 17, 2025 | 9.77 | 9.93 | 9.28 | 9.66 | 9.66 | 4,900 |
| Mar 14, 2025 | 10.00 | 10.14 | 9.80 | 9.83 | 9.83 | 5,400 |
| Mar 13, 2025 | 10.45 | 10.45 | 9.82 | 10.00 | 10.00 | 3,000 |
| Mar 12, 2025 | 9.60 | 10.22 | 9.49 | 10.22 | 10.22 | 3,000 |
| Mar 11, 2025 | 9.55 | 9.64 | 9.20 | 9.54 | 9.54 | 8,200 |
| Mar 10, 2025 | 9.79 | 9.80 | 9.37 | 9.68 | 9.68 | 1,500 |
| Mar 7, 2025 | 10.06 | 10.45 | 9.84 | 9.91 | 9.91 | 7,400 |
| Mar 6, 2025 | 10.29 | 10.45 | 10.18 | 10.34 | 10.34 | 3,500 |
| Mar 5, 2025 | 10.00 | 10.30 | 9.99 | 10.30 | 10.30 | 1,600 |
| Mar 4, 2025 | 10.03 | 10.30 | 9.75 | 10.30 | 10.30 | 2,500 |
| Mar 3, 2025 | 10.26 | 10.27 | 10.02 | 10.11 | 10.11 | 2,300 |
| Feb 28, 2025 | 9.93 | 10.03 | 9.89 | 9.89 | 9.89 | 700 |
| Feb 27, 2025 | 10.64 | 10.64 | 10.26 | 10.27 | 10.27 | 1,800 |
| Feb 26, 2025 | 10.17 | 10.56 | 10.17 | 10.41 | 10.41 | 1,500 |
| Feb 25, 2025 | 10.20 | 10.20 | 9.86 | 10.16 | 10.16 | 2,900 |
| Feb 24, 2025 | 10.81 | 10.85 | 10.55 | 10.61 | 10.61 | 4,800 |
| Feb 21, 2025 | 10.62 | 10.93 | 10.56 | 10.60 | 10.60 | 10,600 |
| Feb 20, 2025 | 10.35 | 10.51 | 9.93 | 10.51 | 10.51 | 7,800 |
| Feb 19, 2025 | 9.41 | 10.09 | 9.41 | 10.09 | 10.09 | 8,600 |
| Feb 18, 2025 | 9.66 | 9.71 | 9.29 | 9.62 | 9.62 | 4,800 |
| Feb 14, 2025 | 9.12 | 9.56 | 9.06 | 9.56 | 9.56 | 4,600 |
| Feb 13, 2025 | 9.12 | 9.15 | 8.96 | 9.01 | 9.01 | 3,800 |
| Feb 12, 2025 | 8.68 | 9.01 | 8.68 | 8.92 | 8.92 | 4,800 |
| Feb 11, 2025 | 8.13 | 8.74 | 7.90 | 8.74 | 8.74 | 13,700 |
| Feb 10, 2025 | 8.77 | 8.77 | 8.23 | 8.38 | 8.38 | 3,500 |
| Feb 7, 2025 | 8.76 | 8.85 | 8.54 | 8.55 | 8.55 | 5,500 |
| Feb 6, 2025 | 8.95 | 8.96 | 8.85 | 8.85 | 8.85 | 1,400 |
| Feb 5, 2025 | 9.17 | 9.18 | 8.91 | 8.91 | 8.91 | 4,600 |
| Feb 4, 2025 | 9.04 | 9.10 | 8.87 | 8.94 | 8.94 | 11,100 |
| Feb 3, 2025 | 8.66 | 9.34 | 8.66 | 8.84 | 8.84 | 3,100 |
| Jan 31, 2025 | 9.46 | 9.50 | 9.14 | 9.28 | 9.28 | 7,500 |
| Jan 30, 2025 | 9.29 | 9.48 | 9.25 | 9.32 | 9.32 | 11,800 |
| Jan 29, 2025 | 9.69 | 9.69 | 8.99 | 8.99 | 8.99 | 8,500 |
| Jan 28, 2025 | 10.34 | 10.34 | 9.48 | 9.48 | 9.48 | 14,300 |
| Jan 27, 2025 | 10.10 | 10.35 | 9.96 | 9.97 | 9.97 | 9,600 |
| Jan 24, 2025 | 10.33 | 10.33 | 10.07 | 10.17 | 10.17 | 3,700 |
| Jan 23, 2025 | 10.41 | 10.43 | 10.30 | 10.43 | 10.43 | 2,700 |
| Jan 22, 2025 | 10.52 | 10.52 | 10.28 | 10.35 | 10.35 | 3,600 |
| Jan 21, 2025 | 10.62 | 10.62 | 10.39 | 10.39 | 10.39 | 4,200 |
| Jan 20, 2025 | 10.15 | 10.31 | 10.10 | 10.25 | 10.25 | 2,800 |
| Jan 17, 2025 | 10.72 | 10.72 | 10.55 | 10.55 | 10.55 | 700 |
| Jan 16, 2025 | 10.67 | 10.70 | 10.63 | 10.70 | 10.70 | 3,200 |
| Jan 15, 2025 | 10.28 | 10.57 | 10.27 | 10.57 | 10.57 | 3,700 |
| Jan 14, 2025 | 10.75 | 10.75 | 10.15 | 10.42 | 10.42 | 5,400 |
| Jan 13, 2025 | 10.81 | 10.92 | 10.65 | 10.69 | 10.69 | 6,800 |
| Jan 10, 2025 | 11.01 | 11.15 | 10.86 | 10.89 | 10.89 | 4,000 |
| Jan 9, 2025 | 11.14 | 11.15 | 11.03 | 11.15 | 11.15 | 2,300 |
| Jan 8, 2025 | 11.14 | 11.15 | 10.89 | 11.09 | 11.09 | 16,500 |
| Jan 7, 2025 | 11.01 | 11.14 | 10.90 | 10.99 | 10.99 | 8,900 |
| Jan 6, 2025 | 11.17 | 11.20 | 10.89 | 10.97 | 10.97 | 11,400 |
| Jan 3, 2025 | 11.23 | 11.37 | 11.04 | 11.22 | 11.22 | 10,000 |
| Jan 2, 2025 | 10.79 | 11.45 | 10.79 | 11.43 | 11.43 | 15,700 |
| Dec 31, 2024 | 10.25 | 10.97 | 10.25 | 10.80 | 10.80 | 6,700 |
| Dec 30, 2024 | 9.92 | 10.15 | 9.88 | 9.99 | 9.99 | 13,100 |
| Dec 27, 2024 | 10.15 | 10.34 | 10.01 | 10.23 | 10.23 | 7,500 |
| Dec 24, 2024 | 10.23 | 10.40 | 10.03 | 10.03 | 10.03 | 8,900 |
| Dec 23, 2024 | 10.40 | 10.40 | 9.98 | 10.00 | 10.00 | 12,100 |
| Dec 20, 2024 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | 12,600 |
| Dec 19, 2024 | 10.49 | 10.49 | 10.20 | 10.40 | 10.40 | 5,200 |
| Dec 18, 2024 | 10.75 | 10.75 | 10.18 | 10.21 | 10.21 | 24,100 |
| Dec 17, 2024 | 10.20 | 10.35 | 10.20 | 10.28 | 10.28 | 18,200 |
| Dec 16, 2024 | 10.56 | 10.56 | 10.11 | 10.23 | 10.23 | 31,300 |
| Dec 13, 2024 | 10.68 | 10.68 | 10.16 | 10.56 | 10.56 | 7,800 |
| Dec 12, 2024 | 10.61 | 10.68 | 10.16 | 10.68 | 10.68 | 3,000 |
| Dec 11, 2024 | 10.79 | 10.84 | 10.60 | 10.70 | 10.70 | 3,200 |
| Dec 10, 2024 | 11.04 | 11.05 | 10.80 | 10.84 | 10.84 | 3,200 |
| Dec 9, 2024 | 10.86 | 11.02 | 10.82 | 10.86 | 10.86 | 7,600 |
| Dec 6, 2024 | 10.80 | 11.30 | 10.58 | 10.66 | 10.66 | 80,000 |
| Dec 5, 2024 | 11.36 | 11.62 | 11.25 | 11.25 | 11.25 | 2,700 |
| Dec 4, 2024 | 11.86 | 11.86 | 11.46 | 11.55 | 11.55 | 10,700 |
| Dec 3, 2024 | 11.72 | 12.00 | 11.57 | 11.71 | 11.71 | 7,100 |
| Dec 2, 2024 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | 10,000 |
| Nov 29, 2024 | 11.37 | 11.48 | 11.26 | 11.44 | 11.44 | 4,700 |
| Nov 28, 2024 | 11.23 | 11.24 | 10.87 | 10.87 | 10.87 | 1,000 |
| Nov 27, 2024 | 11.00 | 11.35 | 10.91 | 11.24 | 11.24 | 4,300 |
| Nov 26, 2024 | 10.81 | 10.85 | 10.61 | 10.85 | 10.85 | 7,700 |
| Nov 25, 2024 | 11.04 | 11.05 | 10.55 | 10.59 | 10.59 | 5,100 |
| Nov 22, 2024 | 10.41 | 10.66 | 10.41 | 10.61 | 10.61 | 5,100 |
| Nov 21, 2024 | 10.70 | 10.74 | 10.50 | 10.55 | 10.55 | 2,700 |
| Nov 20, 2024 | 10.75 | 10.85 | 10.40 | 10.70 | 10.70 | 21,000 |
| Nov 19, 2024 | 10.83 | 10.93 | 10.76 | 10.86 | 10.86 | 2,400 |
| Nov 18, 2024 | 11.13 | 11.13 | 10.95 | 11.07 | 11.07 | 6,100 |
| Nov 15, 2024 | 11.24 | 11.54 | 10.90 | 11.02 | 11.02 | 7,400 |
| Nov 14, 2024 | 11.44 | 11.44 | 11.07 | 11.30 | 11.30 | 3,000 |
| Nov 13, 2024 | 11.48 | 11.48 | 11.05 | 11.24 | 11.24 | 4,800 |
| Nov 12, 2024 | 11.25 | 11.35 | 11.22 | 11.32 | 11.32 | 1,400 |
| Nov 11, 2024 | 11.98 | 11.98 | 10.96 | 11.42 | 11.42 | 11,400 |
| Nov 8, 2024 | 12.25 | 12.72 | 11.50 | 11.98 | 11.98 | 11,600 |
| Nov 7, 2024 | 11.16 | 12.74 | 11.16 | 12.35 | 12.35 | 41,200 |
| Nov 6, 2024 | 11.18 | 11.38 | 11.00 | 11.20 | 11.20 | 7,400 |
| Nov 5, 2024 | 11.49 | 11.60 | 10.94 | 10.94 | 10.94 | 4,700 |
| Nov 4, 2024 | 11.45 | 11.60 | 10.98 | 11.36 | 11.36 | 15,000 |
| Nov 1, 2024 | 10.20 | 10.31 | 10.20 | 10.30 | 10.30 | 1,200 |
| Oct 31, 2024 | 10.11 | 10.19 | 10.10 | 10.15 | 10.15 | 1,700 |
| Oct 30, 2024 | 10.46 | 10.46 | 10.28 | 10.39 | 10.39 | 6,000 |
| Oct 29, 2024 | 10.47 | 10.47 | 10.26 | 10.29 | 10.29 | 10,200 |
| Oct 28, 2024 | 10.10 | 10.45 | 10.10 | 10.44 | 10.44 | 8,000 |
| Oct 25, 2024 | 9.95 | 10.10 | 9.95 | 10.09 | 10.09 | 3,100 |
| Oct 24, 2024 | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | 5,900 |
| Oct 23, 2024 | 10.30 | 10.30 | 10.01 | 10.01 | 10.01 | 21,100 |
| Oct 22, 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | 9,300 |
| Oct 21, 2024 | 10.50 | 10.72 | 10.32 | 10.32 | 10.32 | 11,200 |
| Oct 18, 2024 | 10.63 | 10.76 | 10.63 | 10.75 | 10.75 | 300 |
| Oct 17, 2024 | 10.45 | 10.79 | 10.45 | 10.69 | 10.69 | 4,100 |
| Oct 16, 2024 | 10.50 | 10.60 | 10.37 | 10.55 | 10.55 | 9,600 |
| Oct 15, 2024 | 10.50 | 10.75 | 10.49 | 10.55 | 10.55 | 4,600 |
| Oct 11, 2024 | 10.44 | 10.64 | 10.33 | 10.45 | 10.45 | 7,500 |
| Oct 10, 2024 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | 2,500 |
| Oct 9, 2024 | 10.56 | 10.60 | 10.35 | 10.40 | 10.40 | 2,100 |
| Oct 8, 2024 | 10.68 | 10.68 | 10.52 | 10.53 | 10.53 | 1,200 |
| Oct 7, 2024 | 10.55 | 10.59 | 10.30 | 10.37 | 10.37 | 19,400 |
| Oct 4, 2024 | 10.79 | 10.88 | 10.65 | 10.68 | 10.68 | 7,900 |
| Oct 3, 2024 | 10.87 | 11.02 | 10.69 | 10.77 | 10.77 | 3,100 |
| Oct 2, 2024 | 10.91 | 11.31 | 10.91 | 11.02 | 11.02 | 7,100 |
| Oct 1, 2024 | 10.99 | 10.99 | 10.74 | 10.74 | 10.74 | 1,600 |
| Sep 30, 2024 | 10.69 | 10.92 | 10.69 | 10.76 | 10.76 | 5,800 |
| Sep 27, 2024 | 10.80 | 10.82 | 10.66 | 10.73 | 10.73 | 2,600 |
| Sep 26, 2024 | 10.43 | 10.99 | 10.30 | 10.60 | 10.60 | 15,600 |
| Sep 25, 2024 | 10.16 | 10.21 | 10.03 | 10.09 | 10.09 | 17,000 |
| Sep 24, 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 8,900 |
| Sep 23, 2024 | 10.55 | 10.55 | 10.04 | 10.18 | 10.18 | 28,300 |
| Sep 20, 2024 | 10.68 | 10.85 | 10.45 | 10.45 | 10.45 | 9,300 |
| Sep 19, 2024 | 10.35 | 10.97 | 10.34 | 10.65 | 10.65 | 5,200 |
| Sep 18, 2024 | 10.65 | 10.65 | 10.20 | 10.30 | 10.30 | 12,700 |
| Sep 17, 2024 | 10.71 | 10.71 | 10.43 | 10.45 | 10.45 | 7,900 |
| Sep 16, 2024 | 10.91 | 10.91 | 10.50 | 10.57 | 10.57 | 4,400 |
| Sep 13, 2024 | 11.00 | 11.00 | 10.48 | 10.56 | 10.56 | 15,500 |
| Sep 12, 2024 | 10.51 | 11.03 | 10.51 | 10.76 | 10.76 | 6,700 |
| Sep 11, 2024 | 11.07 | 11.52 | 10.64 | 10.85 | 10.85 | 9,100 |
| Sep 10, 2024 | 10.82 | 10.88 | 10.16 | 10.83 | 10.83 | 13,100 |
| Sep 9, 2024 | 11.48 | 11.48 | 10.83 | 10.90 | 10.90 | 12,700 |
| Sep 6, 2024 | 11.25 | 11.34 | 11.14 | 11.14 | 11.14 | 6,600 |
| Sep 5, 2024 | 11.66 | 11.66 | 11.15 | 11.24 | 11.24 | 10,700 |
| Sep 4, 2024 | 11.81 | 11.81 | 11.50 | 11.55 | 11.55 | 5,400 |
| Sep 3, 2024 | 12.50 | 12.50 | 11.51 | 11.51 | 11.51 | 12,800 |
| Aug 30, 2024 | 12.60 | 12.68 | 12.16 | 12.36 | 12.36 | 2,400 |
| Aug 29, 2024 | 13.14 | 13.14 | 12.38 | 12.57 | 12.57 | 2,400 |
| Aug 28, 2024 | 12.55 | 12.55 | 12.07 | 12.20 | 12.20 | 9,300 |
| Aug 27, 2024 | 12.89 | 12.89 | 12.30 | 12.38 | 12.38 | 1,500 |
| Aug 26, 2024 | 12.24 | 12.72 | 12.24 | 12.45 | 12.45 | 3,700 |
| Aug 23, 2024 | 12.51 | 12.65 | 12.18 | 12.22 | 12.22 | 26,000 |
| Aug 22, 2024 | 13.15 | 13.15 | 12.65 | 12.65 | 12.65 | 4,900 |
| Aug 21, 2024 | 13.10 | 13.25 | 12.73 | 13.06 | 13.06 | 16,700 |
| Aug 20, 2024 | 12.97 | 13.30 | 12.79 | 13.03 | 13.03 | 9,400 |
| Aug 19, 2024 | 12.80 | 13.20 | 12.53 | 12.62 | 12.62 | 7,300 |
| Aug 16, 2024 | 12.86 | 13.06 | 12.60 | 12.60 | 12.60 | 1,100 |
| Aug 15, 2024 | 12.85 | 13.16 | 12.80 | 12.85 | 12.85 | 6,000 |
| Aug 14, 2024 | 13.05 | 13.06 | 12.48 | 12.95 | 12.95 | 1,600 |
| Aug 13, 2024 | 12.00 | 12.78 | 12.00 | 12.78 | 12.78 | 6,100 |
| Aug 12, 2024 | 13.16 | 13.17 | 12.03 | 12.03 | 12.03 | 3,800 |
| Aug 9, 2024 | 12.13 | 14.06 | 12.13 | 13.05 | 13.05 | 7,600 |
| Aug 8, 2024 | 13.49 | 13.49 | 12.89 | 12.89 | 12.89 | 4,600 |
| Aug 7, 2024 | 13.41 | 13.63 | 13.32 | 13.34 | 13.34 | 2,600 |
| Aug 6, 2024 | 11.76 | 13.20 | 11.76 | 13.15 | 13.15 | 7,300 |
| Aug 2, 2024 | 14.52 | 14.56 | 13.55 | 13.63 | 13.63 | 20,200 |
| Aug 1, 2024 | 14.69 | 14.84 | 14.50 | 14.73 | 14.73 | 39,600 |
| Jul 31, 2024 | 14.26 | 14.71 | 14.26 | 14.65 | 14.65 | 5,900 |
| Jul 30, 2024 | 14.59 | 14.65 | 14.42 | 14.60 | 14.60 | 47,900 |
| Jul 29, 2024 | 15.75 | 15.75 | 14.50 | 14.60 | 14.60 | 13,100 |
| Jul 26, 2024 | 15.03 | 15.64 | 15.03 | 15.40 | 15.40 | 12,700 |
| Jul 25, 2024 | 14.41 | 15.09 | 14.38 | 15.00 | 15.00 | 10,100 |
| Jul 24, 2024 | 14.87 | 15.06 | 14.15 | 14.25 | 14.25 | 16,700 |
| Jul 23, 2024 | 14.05 | 14.95 | 14.02 | 14.85 | 14.85 | 43,900 |
| Jul 22, 2024 | 14.00 | 14.07 | 13.71 | 14.00 | 14.00 | 11,700 |
| Jul 19, 2024 | 13.64 | 14.00 | 13.63 | 13.90 | 13.90 | 10,400 |
| Jul 18, 2024 | 13.65 | 13.80 | 13.52 | 13.55 | 13.55 | 5,700 |
| Jul 17, 2024 | 13.31 | 13.31 | 13.10 | 13.16 | 13.16 | 11,500 |
| Jul 16, 2024 | 13.50 | 13.90 | 13.30 | 13.32 | 13.32 | 30,000 |
| Jul 15, 2024 | 11.79 | 12.73 | 11.79 | 12.48 | 12.48 | 2,200 |
| Jul 12, 2024 | 12.66 | 13.06 | 11.97 | 12.51 | 12.51 | 12,200 |
| Jul 11, 2024 | 12.34 | 12.60 | 12.20 | 12.52 | 12.52 | 29,300 |
| Jul 10, 2024 | 12.33 | 12.33 | 12.20 | 12.20 | 12.20 | 800 |
| Jul 9, 2024 | 12.09 | 12.45 | 12.02 | 12.35 | 12.35 | 3,100 |
| Jul 8, 2024 | 12.02 | 12.30 | 12.02 | 12.16 | 12.16 | 5,500 |
| Jul 5, 2024 | 11.87 | 12.00 | 11.86 | 11.89 | 11.89 | 6,800 |
| Jul 4, 2024 | 11.52 | 11.60 | 11.50 | 11.60 | 11.60 | 900 |
| Jul 3, 2024 | 11.51 | 11.91 | 11.51 | 11.88 | 11.88 | 1,900 |
| Jul 2, 2024 | 11.55 | 11.93 | 11.55 | 11.66 | 11.66 | 3,100 |
| Jun 28, 2024 | 11.99 | 11.99 | 11.50 | 11.72 | 11.72 | 3,000 |
| Jun 27, 2024 | 12.09 | 12.20 | 11.70 | 11.94 | 11.94 | 4,200 |
| Jun 26, 2024 | 11.51 | 12.09 | 11.50 | 12.09 | 12.09 | 6,500 |
| Jun 25, 2024 | 11.80 | 11.80 | 11.32 | 11.50 | 11.50 | 4,100 |
| Jun 24, 2024 | 11.77 | 11.97 | 11.63 | 11.80 | 11.80 | 8,200 |
| Jun 21, 2024 | 12.29 | 12.29 | 11.90 | 12.09 | 12.09 | 4,500 |
| Jun 20, 2024 | 12.20 | 12.25 | 12.08 | 12.22 | 12.22 | 2,600 |
| Jun 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 600 |
| Jun 18, 2024 | 11.65 | 12.48 | 11.57 | 12.32 | 12.32 | 7,700 |
| Jun 17, 2024 | 12.16 | 12.16 | 11.43 | 11.64 | 11.64 | 1,600 |
| Jun 14, 2024 | 12.00 | 12.05 | 11.07 | 11.07 | 11.07 | 4,900 |
| Jun 13, 2024 | 12.03 | 12.40 | 12.03 | 12.23 | 12.23 | 2,600 |
| Jun 12, 2024 | 11.17 | 12.50 | 11.17 | 12.42 | 12.42 | 9,900 |
| Jun 11, 2024 | 12.00 | 12.25 | 11.85 | 12.25 | 12.25 | 14,600 |
| Jun 10, 2024 | 11.35 | 12.00 | 11.35 | 11.97 | 11.97 | 13,500 |
| Jun 7, 2024 | 11.23 | 11.30 | 10.87 | 11.28 | 11.28 | 5,200 |
| Jun 6, 2024 | 10.57 | 11.05 | 10.57 | 11.05 | 11.05 | 2,700 |
| Jun 5, 2024 | 10.28 | 11.15 | 10.28 | 11.15 | 11.15 | 18,500 |
| Jun 4, 2024 | 10.35 | 10.35 | 9.98 | 9.98 | 9.98 | 4,100 |
| Jun 3, 2024 | 10.19 | 10.35 | 10.19 | 10.30 | 10.30 | 3,900 |
| May 31, 2024 | 10.08 | 10.20 | 10.01 | 10.01 | 10.01 | 1,200 |
| May 30, 2024 | 10.01 | 10.22 | 10.01 | 10.08 | 10.08 | 2,300 |
| May 29, 2024 | 10.08 | 10.15 | 9.85 | 10.09 | 10.09 | 2,200 |
| May 28, 2024 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | 9,200 |
| May 27, 2024 | 10.08 | 10.20 | 9.76 | 9.76 | 9.76 | 8,500 |
| May 24, 2024 | 10.15 | 10.25 | 10.02 | 10.08 | 10.08 | 11,500 |
| May 23, 2024 | 11.00 | 11.00 | 10.15 | 10.15 | 10.15 | 9,000 |
| May 22, 2024 | 10.91 | 10.91 | 10.82 | 10.88 | 10.88 | 500 |
| May 21, 2024 | 10.94 | 11.00 | 10.68 | 10.81 | 10.81 | 3,500 |
| May 17, 2024 | 10.62 | 11.50 | 10.62 | 11.19 | 11.19 | 1,900 |
| May 16, 2024 | 11.98 | 11.98 | 11.51 | 11.51 | 11.51 | 2,500 |
Related Tickers
PINK.V Perimeter Medical Imaging AI, Inc.
0.4350
-2.25%
THMO ThermoGenesis Holdings, Inc.
0.0001
0.00%
SMSMED.CO Scandinavian Medical Solutions A/S
4.8900
-5.23%
CNVI.V Conavi Medical Corp.
0.4200
+3.70%
PYNKF Perimeter Medical Imaging AI, Inc.
0.3100
-0.64%
VPT.V Ventripoint Diagnostics Ltd.
0.1250
+4.17%
BTCY Biotricity, Inc.
0.4818
-3.59%
ZIMV ZimVie Inc.
9.01
+3.68%
LUNG Pulmonx Corporation
3.4300
+0.29%
BVS Bioventus Inc.
6.79
+3.82%