NasdaqCM - Delayed Quote • USD
Profound Medical Corp. (PROF)
At close: April 25 at 4:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.69 | 8.39 | 7.61 | 8.03 | 8.03 | 33,800 |
| Apr 24, 2024 | 7.85 | 7.99 | 7.63 | 7.99 | 7.99 | 10,900 |
| Apr 23, 2024 | 7.77 | 7.87 | 7.55 | 7.70 | 7.70 | 8,500 |
| Apr 22, 2024 | 7.49 | 7.83 | 7.48 | 7.76 | 7.76 | 9,400 |
| Apr 19, 2024 | 7.76 | 7.82 | 7.30 | 7.75 | 7.75 | 45,000 |
| Apr 18, 2024 | 7.77 | 7.90 | 7.46 | 7.84 | 7.84 | 43,400 |
| Apr 17, 2024 | 7.82 | 8.08 | 7.80 | 7.80 | 7.80 | 7,700 |
| Apr 16, 2024 | 7.74 | 7.97 | 7.74 | 7.81 | 7.81 | 8,600 |
| Apr 15, 2024 | 7.99 | 7.99 | 7.55 | 7.90 | 7.90 | 32,900 |
| Apr 12, 2024 | 7.95 | 8.31 | 7.86 | 7.92 | 7.92 | 17,400 |
| Apr 11, 2024 | 8.01 | 8.45 | 8.00 | 8.30 | 8.30 | 12,700 |
| Apr 10, 2024 | 7.88 | 8.24 | 7.88 | 8.00 | 8.00 | 78,200 |
| Apr 9, 2024 | 8.46 | 8.46 | 8.13 | 8.13 | 8.13 | 11,400 |
| Apr 8, 2024 | 8.02 | 8.43 | 8.02 | 8.31 | 8.31 | 21,700 |
| Apr 5, 2024 | 8.21 | 8.36 | 8.05 | 8.05 | 8.05 | 13,700 |
| Apr 4, 2024 | 8.40 | 8.60 | 8.20 | 8.21 | 8.21 | 35,800 |
| Apr 3, 2024 | 8.40 | 8.68 | 8.32 | 8.40 | 8.40 | 20,100 |
| Apr 2, 2024 | 8.30 | 8.41 | 8.00 | 8.41 | 8.41 | 20,200 |
| Apr 1, 2024 | 8.34 | 8.44 | 8.15 | 8.27 | 8.27 | 16,400 |
| Mar 28, 2024 | 8.20 | 8.53 | 8.20 | 8.53 | 8.53 | 17,200 |
| Mar 27, 2024 | 8.12 | 8.32 | 8.02 | 8.28 | 8.28 | 34,100 |
| Mar 26, 2024 | 8.26 | 8.26 | 8.05 | 8.15 | 8.15 | 46,900 |
| Mar 25, 2024 | 8.25 | 8.51 | 8.10 | 8.11 | 8.11 | 15,000 |
| Mar 22, 2024 | 8.50 | 8.52 | 8.13 | 8.25 | 8.25 | 16,300 |
| Mar 21, 2024 | 8.52 | 8.52 | 8.26 | 8.36 | 8.36 | 17,900 |
| Mar 20, 2024 | 8.17 | 8.49 | 8.09 | 8.37 | 8.37 | 8,200 |
| Mar 19, 2024 | 8.09 | 8.39 | 8.02 | 8.26 | 8.26 | 28,500 |
| Mar 18, 2024 | 8.50 | 8.61 | 8.12 | 8.13 | 8.13 | 55,000 |
| Mar 15, 2024 | 8.63 | 8.68 | 8.43 | 8.52 | 8.52 | 30,600 |
| Mar 14, 2024 | 8.34 | 8.57 | 8.34 | 8.53 | 8.53 | 19,100 |
| Mar 13, 2024 | 8.32 | 8.35 | 8.23 | 8.35 | 8.35 | 18,300 |
| Mar 12, 2024 | 7.97 | 8.28 | 7.91 | 8.20 | 8.20 | 33,900 |
| Mar 11, 2024 | 8.00 | 8.18 | 7.78 | 8.01 | 8.01 | 64,500 |
| Mar 8, 2024 | 8.40 | 9.00 | 7.41 | 8.04 | 8.04 | 215,800 |
| Mar 7, 2024 | 9.10 | 9.20 | 9.01 | 9.02 | 9.02 | 42,900 |
| Mar 6, 2024 | 8.89 | 8.90 | 8.63 | 8.81 | 8.81 | 45,200 |
| Mar 5, 2024 | 9.06 | 9.06 | 8.80 | 8.80 | 8.80 | 41,200 |
| Mar 4, 2024 | 9.07 | 9.30 | 8.97 | 9.17 | 9.17 | 27,700 |
| Mar 1, 2024 | 9.22 | 9.42 | 8.97 | 9.17 | 9.17 | 48,400 |
| Feb 29, 2024 | 8.89 | 9.26 | 8.83 | 9.20 | 9.20 | 75,600 |
| Feb 28, 2024 | 8.30 | 8.90 | 8.29 | 8.88 | 8.88 | 38,700 |
| Feb 27, 2024 | 8.18 | 8.63 | 8.18 | 8.32 | 8.32 | 70,800 |
| Feb 26, 2024 | 8.22 | 8.49 | 8.18 | 8.26 | 8.26 | 31,100 |
| Feb 23, 2024 | 8.50 | 8.51 | 8.18 | 8.20 | 8.20 | 52,900 |
| Feb 22, 2024 | 8.36 | 8.93 | 8.35 | 8.64 | 8.64 | 54,200 |
| Feb 21, 2024 | 8.33 | 8.46 | 8.27 | 8.27 | 8.27 | 2,800 |
| Feb 20, 2024 | 8.50 | 8.60 | 8.22 | 8.27 | 8.27 | 33,400 |
| Feb 16, 2024 | 8.50 | 8.68 | 8.26 | 8.50 | 8.50 | 16,600 |
| Feb 15, 2024 | 8.63 | 8.63 | 8.34 | 8.49 | 8.49 | 22,700 |
| Feb 14, 2024 | 8.42 | 8.64 | 8.33 | 8.50 | 8.50 | 43,200 |
| Feb 13, 2024 | 8.27 | 8.65 | 8.27 | 8.33 | 8.33 | 37,100 |
| Feb 12, 2024 | 8.62 | 8.84 | 8.50 | 8.68 | 8.68 | 69,400 |
| Feb 9, 2024 | 8.81 | 8.89 | 8.45 | 8.74 | 8.74 | 41,700 |
| Feb 8, 2024 | 8.44 | 9.01 | 8.44 | 8.72 | 8.72 | 26,900 |
| Feb 7, 2024 | 8.32 | 8.72 | 8.25 | 8.56 | 8.56 | 35,500 |
| Feb 6, 2024 | 8.34 | 8.64 | 8.34 | 8.44 | 8.44 | 37,000 |
| Feb 5, 2024 | 8.56 | 8.68 | 8.12 | 8.53 | 8.53 | 50,100 |
| Feb 2, 2024 | 8.78 | 8.86 | 8.15 | 8.55 | 8.55 | 67,500 |
| Feb 1, 2024 | 8.82 | 9.00 | 8.75 | 8.86 | 8.86 | 19,400 |
| Jan 31, 2024 | 8.87 | 9.29 | 8.81 | 8.91 | 8.91 | 40,400 |
| Jan 30, 2024 | 9.55 | 9.55 | 8.71 | 8.97 | 8.97 | 57,000 |
| Jan 29, 2024 | 9.08 | 9.50 | 8.93 | 9.46 | 9.46 | 124,000 |
| Jan 26, 2024 | 8.27 | 9.11 | 8.04 | 9.06 | 9.06 | 173,300 |
| Jan 25, 2024 | 8.17 | 8.42 | 7.83 | 8.28 | 8.28 | 30,300 |
| Jan 24, 2024 | 8.35 | 8.35 | 7.77 | 8.11 | 8.11 | 34,300 |
| Jan 23, 2024 | 8.14 | 8.39 | 8.01 | 8.20 | 8.20 | 15,800 |
| Jan 22, 2024 | 8.02 | 8.16 | 7.94 | 8.11 | 8.11 | 14,500 |
| Jan 19, 2024 | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | 24,500 |
| Jan 18, 2024 | 8.02 | 8.25 | 7.81 | 8.18 | 8.18 | 48,000 |
| Jan 17, 2024 | 7.94 | 8.01 | 7.73 | 7.79 | 7.79 | 28,300 |
| Jan 16, 2024 | 7.61 | 8.08 | 7.61 | 7.85 | 7.85 | 49,900 |
| Jan 12, 2024 | 7.61 | 7.81 | 7.50 | 7.60 | 7.60 | 46,600 |
| Jan 11, 2024 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 21,000 |
| Jan 10, 2024 | 7.23 | 7.60 | 7.13 | 7.59 | 7.59 | 49,600 |
| Jan 9, 2024 | 7.54 | 7.66 | 7.22 | 7.37 | 7.37 | 61,000 |
| Jan 8, 2024 | 7.47 | 7.73 | 7.36 | 7.57 | 7.57 | 58,700 |
| Jan 5, 2024 | 7.36 | 7.77 | 7.11 | 7.48 | 7.48 | 85,600 |
| Jan 4, 2024 | 7.92 | 7.92 | 7.24 | 7.30 | 7.30 | 71,800 |
| Jan 3, 2024 | 7.84 | 8.10 | 7.50 | 7.68 | 7.68 | 43,800 |
| Jan 2, 2024 | 8.61 | 8.66 | 7.80 | 7.95 | 7.95 | 71,300 |
| Dec 29, 2023 | 8.00 | 8.49 | 7.80 | 8.49 | 8.49 | 239,200 |
| Dec 28, 2023 | 7.70 | 7.95 | 7.50 | 7.85 | 7.85 | 858,500 |
| Dec 27, 2023 | 8.90 | 8.91 | 8.14 | 8.30 | 8.30 | 96,700 |
| Dec 26, 2023 | 8.98 | 9.33 | 8.98 | 9.07 | 9.07 | 18,100 |
| Dec 22, 2023 | 9.31 | 9.51 | 8.70 | 9.15 | 9.15 | 48,600 |
| Dec 21, 2023 | 8.53 | 9.32 | 8.40 | 9.13 | 9.13 | 52,000 |
| Dec 20, 2023 | 8.59 | 8.59 | 7.89 | 8.31 | 8.31 | 37,900 |
| Dec 19, 2023 | 8.97 | 8.97 | 8.24 | 8.26 | 8.26 | 54,200 |
| Dec 18, 2023 | 9.71 | 9.71 | 8.50 | 8.78 | 8.78 | 62,200 |
| Dec 15, 2023 | 10.03 | 10.35 | 9.40 | 9.52 | 9.52 | 16,100 |
| Dec 14, 2023 | 10.22 | 10.22 | 9.86 | 10.10 | 10.10 | 14,700 |
| Dec 13, 2023 | 10.06 | 10.36 | 9.99 | 10.02 | 10.02 | 16,300 |
| Dec 12, 2023 | 9.74 | 10.31 | 9.65 | 10.31 | 10.31 | 11,400 |
| Dec 11, 2023 | 10.03 | 10.03 | 9.75 | 9.75 | 9.75 | 2,300 |
| Dec 8, 2023 | 10.57 | 10.57 | 10.01 | 10.09 | 10.09 | 22,000 |
| Dec 7, 2023 | 10.27 | 10.51 | 10.00 | 10.00 | 10.00 | 8,400 |
| Dec 6, 2023 | 10.39 | 10.42 | 10.21 | 10.42 | 10.42 | 8,100 |
| Dec 5, 2023 | 10.82 | 10.82 | 10.28 | 10.28 | 10.28 | 11,200 |
| Dec 4, 2023 | 10.72 | 10.86 | 10.60 | 10.63 | 10.63 | 13,200 |
| Dec 1, 2023 | 10.63 | 10.99 | 10.63 | 10.92 | 10.92 | 13,200 |
| Nov 30, 2023 | 10.26 | 10.85 | 10.26 | 10.85 | 10.85 | 35,100 |
| Nov 29, 2023 | 10.06 | 10.40 | 10.06 | 10.40 | 10.40 | 39,100 |
| Nov 28, 2023 | 10.96 | 10.96 | 9.90 | 10.21 | 10.21 | 23,400 |
| Nov 27, 2023 | 10.96 | 11.06 | 10.65 | 10.95 | 10.95 | 17,200 |
| Nov 24, 2023 | 10.30 | 10.98 | 10.30 | 10.98 | 10.98 | 4,800 |
| Nov 22, 2023 | 10.86 | 10.96 | 10.02 | 10.28 | 10.28 | 12,200 |
| Nov 21, 2023 | 11.18 | 11.29 | 10.80 | 10.97 | 10.97 | 23,700 |
| Nov 20, 2023 | 10.72 | 11.69 | 10.72 | 11.18 | 11.18 | 56,100 |
| Nov 17, 2023 | 9.86 | 10.66 | 9.86 | 10.66 | 10.66 | 16,100 |
| Nov 16, 2023 | 9.46 | 9.84 | 9.46 | 9.70 | 9.70 | 19,100 |
| Nov 15, 2023 | 9.07 | 9.64 | 9.07 | 9.44 | 9.44 | 26,000 |
| Nov 14, 2023 | 8.99 | 9.36 | 8.83 | 9.03 | 9.03 | 17,000 |
| Nov 13, 2023 | 8.88 | 9.00 | 8.80 | 8.85 | 8.85 | 8,600 |
| Nov 10, 2023 | 9.78 | 9.78 | 8.80 | 8.90 | 8.90 | 18,000 |
| Nov 9, 2023 | 9.66 | 9.88 | 9.66 | 9.88 | 9.88 | 4,300 |
| Nov 8, 2023 | 9.50 | 9.77 | 9.30 | 9.41 | 9.41 | 16,300 |
| Nov 7, 2023 | 9.60 | 9.60 | 9.01 | 9.19 | 9.19 | 10,300 |
| Nov 6, 2023 | 9.81 | 9.91 | 9.44 | 9.44 | 9.44 | 12,000 |
| Nov 3, 2023 | 9.50 | 10.21 | 9.46 | 9.60 | 9.60 | 59,900 |
| Nov 2, 2023 | 8.45 | 9.16 | 8.45 | 9.16 | 9.16 | 13,600 |
| Nov 1, 2023 | 8.50 | 8.50 | 8.20 | 8.48 | 8.48 | 9,700 |
| Oct 31, 2023 | 8.10 | 8.41 | 8.04 | 8.31 | 8.31 | 15,800 |
| Oct 30, 2023 | 8.45 | 8.46 | 8.10 | 8.10 | 8.10 | 11,700 |
| Oct 27, 2023 | 8.72 | 8.72 | 8.11 | 8.24 | 8.24 | 25,000 |
| Oct 26, 2023 | 9.00 | 9.00 | 8.44 | 8.44 | 8.44 | 12,400 |
| Oct 25, 2023 | 9.10 | 9.10 | 8.73 | 8.99 | 8.99 | 4,600 |
| Oct 24, 2023 | 8.76 | 9.05 | 8.76 | 8.76 | 8.76 | 1,000 |
| Oct 23, 2023 | 8.99 | 8.99 | 8.75 | 8.75 | 8.75 | 2,900 |
| Oct 20, 2023 | 9.02 | 9.32 | 8.98 | 9.07 | 9.07 | 4,500 |
| Oct 19, 2023 | 9.30 | 9.77 | 9.13 | 9.26 | 9.26 | 5,900 |
| Oct 18, 2023 | 9.18 | 9.42 | 9.18 | 9.34 | 9.34 | 7,800 |
| Oct 17, 2023 | 9.39 | 9.40 | 9.25 | 9.33 | 9.33 | 4,300 |
| Oct 16, 2023 | 9.37 | 9.67 | 9.33 | 9.33 | 9.33 | 5,900 |
| Oct 13, 2023 | 9.31 | 9.56 | 9.25 | 9.30 | 9.30 | 8,200 |
| Oct 12, 2023 | 9.54 | 9.55 | 9.38 | 9.44 | 9.44 | 4,400 |
| Oct 11, 2023 | 9.37 | 9.69 | 9.26 | 9.54 | 9.54 | 8,500 |
| Oct 10, 2023 | 10.10 | 10.10 | 9.30 | 9.50 | 9.50 | 6,300 |
| Oct 9, 2023 | 9.81 | 10.01 | 9.75 | 9.78 | 9.78 | 10,400 |
| Oct 6, 2023 | 9.70 | 9.97 | 9.46 | 9.88 | 9.88 | 18,300 |
| Oct 5, 2023 | 9.65 | 9.80 | 9.45 | 9.65 | 9.65 | 6,500 |
| Oct 4, 2023 | 9.25 | 9.53 | 9.10 | 9.46 | 9.46 | 28,100 |
| Oct 3, 2023 | 9.52 | 9.52 | 9.15 | 9.37 | 9.37 | 7,000 |
| Oct 2, 2023 | 9.86 | 10.16 | 9.37 | 9.66 | 9.66 | 8,900 |
| Sep 29, 2023 | 9.84 | 10.20 | 9.74 | 10.20 | 10.20 | 8,700 |
| Sep 28, 2023 | 9.68 | 9.87 | 9.58 | 9.83 | 9.83 | 14,200 |
| Sep 27, 2023 | 10.12 | 10.20 | 9.46 | 9.60 | 9.60 | 15,200 |
| Sep 26, 2023 | 10.00 | 10.61 | 9.90 | 10.02 | 10.02 | 84,500 |
| Sep 25, 2023 | 10.10 | 10.18 | 9.89 | 9.90 | 9.90 | 15,400 |
| Sep 22, 2023 | 10.14 | 10.24 | 9.88 | 10.01 | 10.01 | 15,500 |
| Sep 21, 2023 | 9.67 | 9.99 | 9.33 | 9.91 | 9.91 | 20,300 |
| Sep 20, 2023 | 9.77 | 10.10 | 9.63 | 9.91 | 9.91 | 8,600 |
| Sep 19, 2023 | 9.74 | 9.80 | 9.25 | 9.61 | 9.61 | 21,600 |
| Sep 18, 2023 | 8.45 | 9.73 | 8.07 | 9.56 | 9.56 | 63,500 |
| Sep 15, 2023 | 8.00 | 8.25 | 7.79 | 8.00 | 8.00 | 8,200 |
| Sep 14, 2023 | 8.53 | 8.69 | 8.10 | 8.11 | 8.11 | 18,000 |
| Sep 13, 2023 | 8.44 | 8.53 | 8.05 | 8.33 | 8.33 | 11,300 |
| Sep 12, 2023 | 8.97 | 9.18 | 8.59 | 8.59 | 8.59 | 12,500 |
| Sep 11, 2023 | 8.94 | 9.05 | 8.91 | 9.05 | 9.05 | 2,300 |
| Sep 8, 2023 | 9.09 | 9.22 | 8.89 | 9.06 | 9.06 | 30,100 |
| Sep 7, 2023 | 8.19 | 9.18 | 8.19 | 9.18 | 9.18 | 14,100 |
| Sep 6, 2023 | 8.47 | 8.82 | 8.25 | 8.62 | 8.62 | 9,500 |
| Sep 5, 2023 | 9.15 | 9.22 | 8.55 | 8.55 | 8.55 | 6,600 |
| Sep 1, 2023 | 9.04 | 9.38 | 8.96 | 9.04 | 9.04 | 8,800 |
| Aug 31, 2023 | 9.15 | 9.38 | 8.74 | 8.89 | 8.89 | 17,200 |
| Aug 30, 2023 | 8.29 | 9.20 | 8.29 | 9.16 | 9.16 | 10,900 |
| Aug 29, 2023 | 8.27 | 8.32 | 7.95 | 8.21 | 8.21 | 18,000 |
| Aug 28, 2023 | 7.86 | 8.18 | 7.86 | 7.91 | 7.91 | 13,200 |
| Aug 25, 2023 | 8.07 | 8.08 | 7.60 | 7.91 | 7.91 | 35,000 |
| Aug 24, 2023 | 8.34 | 8.50 | 7.83 | 8.07 | 8.07 | 20,100 |
| Aug 23, 2023 | 8.42 | 8.65 | 8.21 | 8.46 | 8.46 | 30,400 |
| Aug 22, 2023 | 8.71 | 8.78 | 8.29 | 8.41 | 8.41 | 4,700 |
| Aug 21, 2023 | 8.89 | 8.96 | 8.67 | 8.77 | 8.77 | 8,900 |
| Aug 18, 2023 | 8.79 | 8.98 | 8.75 | 8.78 | 8.78 | 4,700 |
| Aug 17, 2023 | 8.95 | 9.07 | 8.74 | 8.81 | 8.81 | 18,600 |
| Aug 16, 2023 | 9.66 | 9.67 | 8.84 | 8.84 | 8.84 | 10,400 |
| Aug 15, 2023 | 9.98 | 10.00 | 9.50 | 9.67 | 9.67 | 8,200 |
| Aug 14, 2023 | 9.66 | 9.89 | 9.62 | 9.64 | 9.64 | 6,700 |
| Aug 11, 2023 | 9.98 | 10.07 | 9.60 | 9.73 | 9.73 | 14,600 |
| Aug 10, 2023 | 10.38 | 10.38 | 9.83 | 10.12 | 10.12 | 22,100 |
| Aug 9, 2023 | 10.64 | 10.64 | 9.87 | 10.43 | 10.43 | 6,800 |
| Aug 8, 2023 | 10.18 | 10.68 | 9.97 | 10.67 | 10.67 | 8,600 |
| Aug 7, 2023 | 9.50 | 10.75 | 9.50 | 10.07 | 10.07 | 21,200 |
| Aug 4, 2023 | 10.09 | 10.14 | 9.51 | 9.75 | 9.75 | 11,900 |
| Aug 3, 2023 | 10.13 | 10.43 | 10.00 | 10.12 | 10.12 | 35,200 |
| Aug 2, 2023 | 10.70 | 10.81 | 10.10 | 10.50 | 10.50 | 22,900 |
| Aug 1, 2023 | 11.24 | 11.24 | 10.71 | 10.87 | 10.87 | 14,000 |
| Jul 31, 2023 | 11.82 | 12.00 | 11.25 | 11.45 | 11.45 | 21,500 |
| Jul 28, 2023 | 12.24 | 12.37 | 11.69 | 11.92 | 11.92 | 16,100 |
| Jul 27, 2023 | 12.53 | 12.81 | 12.10 | 12.38 | 12.38 | 5,800 |
| Jul 26, 2023 | 12.63 | 12.98 | 12.37 | 12.55 | 12.55 | 17,100 |
| Jul 25, 2023 | 12.31 | 12.68 | 12.22 | 12.68 | 12.68 | 12,100 |
| Jul 24, 2023 | 12.45 | 12.66 | 12.20 | 12.20 | 12.20 | 14,300 |
| Jul 21, 2023 | 12.82 | 12.82 | 12.34 | 12.55 | 12.55 | 24,600 |
| Jul 20, 2023 | 12.83 | 12.91 | 12.60 | 12.85 | 12.85 | 20,500 |
| Jul 19, 2023 | 12.93 | 12.96 | 12.70 | 12.93 | 12.93 | 7,400 |
| Jul 18, 2023 | 12.97 | 12.98 | 12.55 | 12.80 | 12.80 | 10,500 |
| Jul 17, 2023 | 12.77 | 13.07 | 12.62 | 12.96 | 12.96 | 13,700 |
| Jul 14, 2023 | 12.98 | 13.20 | 12.80 | 13.20 | 13.20 | 7,800 |
| Jul 13, 2023 | 12.80 | 13.22 | 12.71 | 13.22 | 13.22 | 12,800 |
| Jul 12, 2023 | 13.21 | 13.21 | 12.80 | 12.80 | 12.80 | 9,400 |
| Jul 11, 2023 | 12.65 | 13.05 | 12.65 | 13.00 | 13.00 | 29,300 |
| Jul 10, 2023 | 12.94 | 13.01 | 12.79 | 12.81 | 12.81 | 12,400 |
| Jul 7, 2023 | 12.65 | 13.04 | 12.65 | 12.94 | 12.94 | 7,500 |
| Jul 6, 2023 | 13.23 | 13.23 | 12.60 | 12.72 | 12.72 | 29,800 |
| Jul 5, 2023 | 13.05 | 13.46 | 12.85 | 13.27 | 13.27 | 15,200 |
| Jul 3, 2023 | 13.08 | 13.25 | 13.00 | 13.25 | 13.25 | 2,100 |
| Jun 30, 2023 | 13.20 | 13.21 | 12.80 | 13.01 | 13.01 | 30,000 |
| Jun 29, 2023 | 13.07 | 13.39 | 12.80 | 13.16 | 13.16 | 18,300 |
| Jun 28, 2023 | 12.85 | 13.25 | 12.85 | 13.08 | 13.08 | 24,200 |
| Jun 27, 2023 | 12.20 | 12.99 | 12.20 | 12.86 | 12.86 | 26,100 |
| Jun 26, 2023 | 13.00 | 13.00 | 12.06 | 12.37 | 12.37 | 18,600 |
| Jun 23, 2023 | 12.78 | 13.05 | 12.63 | 12.98 | 12.98 | 26,700 |
| Jun 22, 2023 | 12.96 | 13.16 | 12.75 | 13.06 | 13.06 | 14,200 |
| Jun 21, 2023 | 12.74 | 13.19 | 12.64 | 12.99 | 12.99 | 13,700 |
| Jun 20, 2023 | 13.02 | 13.15 | 12.77 | 13.00 | 13.00 | 38,700 |
| Jun 16, 2023 | 13.78 | 13.78 | 12.87 | 13.00 | 13.00 | 27,100 |
| Jun 15, 2023 | 13.01 | 13.73 | 12.67 | 13.62 | 13.62 | 33,100 |
| Jun 14, 2023 | 14.16 | 14.52 | 12.80 | 13.01 | 13.01 | 105,200 |
| Jun 13, 2023 | 14.90 | 15.49 | 14.28 | 14.31 | 14.31 | 166,400 |
| Jun 12, 2023 | 14.80 | 15.07 | 14.61 | 14.88 | 14.88 | 69,800 |
| Jun 9, 2023 | 14.82 | 15.03 | 14.67 | 14.86 | 14.86 | 29,300 |
| Jun 8, 2023 | 15.02 | 15.02 | 14.50 | 14.82 | 14.82 | 49,100 |
| Jun 7, 2023 | 14.64 | 15.09 | 14.15 | 14.88 | 14.88 | 56,600 |
| Jun 6, 2023 | 13.78 | 15.00 | 13.70 | 14.11 | 14.11 | 78,000 |
| Jun 5, 2023 | 13.87 | 14.03 | 13.31 | 13.66 | 13.66 | 83,600 |
| Jun 2, 2023 | 12.50 | 13.74 | 12.39 | 13.39 | 13.39 | 77,100 |
| Jun 1, 2023 | 12.07 | 12.55 | 12.07 | 12.14 | 12.14 | 22,100 |
| May 31, 2023 | 12.13 | 12.36 | 11.60 | 12.05 | 12.05 | 14,800 |
| May 30, 2023 | 11.74 | 12.31 | 11.74 | 12.14 | 12.14 | 21,000 |
| May 26, 2023 | 11.61 | 11.68 | 11.39 | 11.53 | 11.53 | 9,300 |
| May 25, 2023 | 12.77 | 12.77 | 11.36 | 11.44 | 11.44 | 40,700 |
| May 24, 2023 | 12.97 | 13.00 | 12.20 | 12.99 | 12.99 | 14,700 |
| May 23, 2023 | 13.13 | 13.27 | 12.66 | 13.05 | 13.05 | 14,300 |
| May 22, 2023 | 12.77 | 13.27 | 12.77 | 13.12 | 13.12 | 6,800 |
| May 19, 2023 | 12.92 | 13.55 | 12.92 | 13.07 | 13.07 | 6,100 |
| May 18, 2023 | 13.49 | 13.49 | 12.70 | 13.03 | 13.03 | 10,200 |
| May 17, 2023 | 12.93 | 13.67 | 12.82 | 13.56 | 13.56 | 35,000 |
| May 16, 2023 | 12.31 | 12.92 | 12.31 | 12.92 | 12.92 | 10,500 |
| May 15, 2023 | 13.80 | 13.80 | 12.16 | 12.67 | 12.67 | 68,600 |
| May 12, 2023 | 13.93 | 13.95 | 13.01 | 13.83 | 13.83 | 75,100 |
| May 11, 2023 | 13.84 | 13.90 | 12.91 | 13.71 | 13.71 | 47,300 |
| May 10, 2023 | 13.27 | 13.64 | 13.08 | 13.26 | 13.26 | 15,900 |
| May 9, 2023 | 13.51 | 13.77 | 13.14 | 13.14 | 13.14 | 13,600 |
| May 8, 2023 | 13.50 | 13.82 | 13.30 | 13.75 | 13.75 | 32,400 |
| May 5, 2023 | 12.88 | 13.48 | 12.38 | 13.44 | 13.44 | 36,100 |
| May 4, 2023 | 12.72 | 12.72 | 12.32 | 12.69 | 12.69 | 5,100 |
| May 3, 2023 | 12.75 | 13.00 | 12.30 | 12.57 | 12.57 | 24,000 |
| May 2, 2023 | 12.32 | 12.87 | 12.07 | 12.83 | 12.83 | 57,500 |
| May 1, 2023 | 11.75 | 12.27 | 11.69 | 12.25 | 12.25 | 34,700 |
| Apr 28, 2023 | 11.62 | 11.85 | 11.31 | 11.60 | 11.60 | 30,300 |
| Apr 27, 2023 | 10.90 | 11.80 | 10.90 | 11.78 | 11.78 | 51,200 |
| Apr 26, 2023 | 11.17 | 11.20 | 10.70 | 10.77 | 10.77 | 17,700 |
Related Tickers
8ZF.F Polarean Imaging plc
0.0145
+93.33%
PAVMZ PAVmed Inc.
0.0201
-33.00%
IRME IR-Med Inc.
0.9500
0.00%
OFIX Orthofix Medical Inc.
13.10
-3.39%
ICAD iCAD, Inc.
1.4800
-5.13%
TLTFF Theralase Technologies Inc.
0.1212
-2.42%
KIDS OrthoPediatrics Corp.
29.94
-4.04%
QIPT Quipt Home Medical Corp.
3.6600
-4.69%
LUCD Lucid Diagnostics Inc.
0.6701
-1.90%
PAVM PAVmed Inc.
1.7700
-4.32%