NASDAQ:PROF Stock Quote
5.8500
+0.0300 (0.52%)
Profound Medical Corp is a medical technology company focused on transforming the treatment of prostate cancer through innovative solutions
The company develops and commercializes a proprietary system that combines real-time imaging and targeted ultrasound to provide a minimally invasive treatment option for patients. This approach aims to improve patient outcomes by delivering precise therapy while minimizing side effects associated with traditional surgical methods. Profound Medical is committed to advancing the field of urology by leveraging its advanced technology platform to enhance cancer care and improve the quality of life for patients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 5.85 | 5.89 | 5.65 | 5.85 | 26,072 | 5.85 |
| 3/31/2025 | 6.05 | 6.05 | 5.50 | 5.82 | 69,679 | 5.82 |
| 3/28/2025 | 6.17 | 6.28 | 4.75 | 6.05 | 407,295 | 6.05 |
| 3/27/2025 | 6.50 | 6.69 | 6.19 | 6.19 | 85,951 | 6.19 |
| 3/26/2025 | 6.80 | 6.80 | 6.50 | 6.50 | 31,067 | 6.50 |
| 3/25/2025 | 6.62 | 6.91 | 6.53 | 6.68 | 64,281 | 6.68 |
| 3/24/2025 | 6.77 | 6.91 | 6.66 | 6.81 | 35,149 | 6.81 |
| 3/21/2025 | 6.74 | 7.02 | 6.61 | 6.81 | 58,320 | 6.81 |
| 3/20/2025 | 6.88 | 7.15 | 6.73 | 6.94 | 41,741 | 6.94 |
| 3/19/2025 | 6.58 | 7.01 | 6.35 | 6.89 | 47,833 | 6.89 |
| 3/18/2025 | 6.81 | 7.00 | 6.71 | 6.76 | 48,885 | 6.76 |
| 3/17/2025 | 6.95 | 6.97 | 6.74 | 6.81 | 27,477 | 6.81 |
| 3/14/2025 | 6.97 | 7.11 | 6.77 | 6.95 | 38,785 | 6.95 |
| 3/13/2025 | 7.30 | 7.30 | 6.86 | 7.00 | 52,549 | 7.00 |
| 3/12/2025 | 6.74 | 7.19 | 6.54 | 7.12 | 47,180 | 7.12 |
| 3/11/2025 | 6.88 | 6.88 | 6.37 | 6.82 | 27,223 | 6.82 |
| 3/10/2025 | 6.80 | 6.97 | 6.43 | 6.74 | 86,317 | 6.74 |
| 3/07/2025 | 7.41 | 7.41 | 6.82 | 6.86 | 75,981 | 6.86 |
| 3/06/2025 | 7.27 | 7.30 | 6.98 | 7.29 | 31,551 | 7.29 |
| 3/05/2025 | 6.99 | 7.34 | 6.84 | 7.33 | 33,543 | 7.33 |
| 3/04/2025 | 7.01 | 7.19 | 6.69 | 7.12 | 47,027 | 7.12 |
| 3/03/2025 | 6.94 | 7.22 | 6.90 | 6.99 | 22,208 | 6.99 |
| 2/28/2025 | 7.05 | 7.19 | 6.85 | 6.93 | 52,791 | 6.93 |
| 2/27/2025 | 7.34 | 7.47 | 7.11 | 7.15 | 36,380 | 7.15 |
| 2/26/2025 | 7.17 | 7.52 | 6.87 | 7.33 | 38,757 | 7.33 |
| 2/25/2025 | 7.49 | 7.49 | 7.02 | 7.10 | 20,652 | 7.10 |
| 2/24/2025 | 7.48 | 7.74 | 7.40 | 7.44 | 74,954 | 7.44 |
| 2/21/2025 | 7.50 | 7.75 | 7.40 | 7.48 | 110,590 | 7.48 |
| 2/20/2025 | 7.05 | 7.45 | 6.92 | 7.44 | 132,426 | 7.44 |
| 2/19/2025 | 6.73 | 7.08 | 6.73 | 7.08 | 84,187 | 7.08 |
| 2/18/2025 | 6.74 | 6.96 | 6.51 | 6.79 | 79,066 | 6.79 |
| 2/14/2025 | 6.28 | 6.76 | 6.28 | 6.70 | 349,681 | 6.70 |
| 2/13/2025 | 6.28 | 6.63 | 6.19 | 6.29 | 150,963 | 6.29 |
| 2/12/2025 | 5.98 | 6.35 | 5.95 | 6.27 | 91,697 | 6.27 |
| 2/11/2025 | 5.82 | 6.19 | 5.63 | 6.09 | 51,407 | 6.09 |
| 2/10/2025 | 6.06 | 6.13 | 5.71 | 5.85 | 71,391 | 5.85 |
| 2/07/2025 | 6.11 | 6.20 | 5.92 | 6.00 | 36,338 | 6.00 |
| 2/06/2025 | 6.25 | 6.29 | 6.11 | 6.14 | 27,523 | 6.14 |
| 2/05/2025 | 6.35 | 6.36 | 6.21 | 6.25 | 45,324 | 6.25 |
| 2/04/2025 | 6.31 | 6.34 | 6.17 | 6.22 | 41,855 | 6.22 |
| 2/03/2025 | 6.25 | 6.44 | 6.19 | 6.33 | 45,768 | 6.33 |
| 1/31/2025 | 6.44 | 6.60 | 6.28 | 6.45 | 57,879 | 6.45 |
| 1/30/2025 | 6.34 | 6.64 | 6.34 | 6.41 | 52,637 | 6.41 |
| 1/29/2025 | 6.65 | 6.68 | 6.22 | 6.25 | 394,275 | 6.25 |
| 1/28/2025 | 6.92 | 6.95 | 6.58 | 6.60 | 105,801 | 6.60 |
| 1/27/2025 | 7.02 | 7.27 | 6.90 | 6.94 | 51,141 | 6.94 |
| 1/24/2025 | 7.18 | 7.30 | 7.00 | 7.05 | 62,654 | 7.05 |
| 1/23/2025 | 7.25 | 7.29 | 7.07 | 7.22 | 47,206 | 7.22 |
| 1/22/2025 | 7.34 | 7.44 | 7.18 | 7.23 | 53,555 | 7.23 |
| 1/21/2025 | 7.36 | 7.40 | 7.16 | 7.32 | 46,327 | 7.32 |
| 1/17/2025 | 7.50 | 7.55 | 7.22 | 7.35 | 57,671 | 7.35 |
| 1/16/2025 | 7.45 | 7.55 | 7.17 | 7.43 | 66,854 | 7.43 |
| 1/15/2025 | 7.42 | 7.42 | 7.25 | 7.38 | 42,607 | 7.38 |
| 1/14/2025 | 7.52 | 7.60 | 7.07 | 7.30 | 106,571 | 7.30 |
| 1/13/2025 | 7.56 | 7.60 | 7.40 | 7.45 | 74,585 | 7.45 |
| 1/10/2025 | 7.80 | 7.86 | 7.48 | 7.57 | 59,205 | 7.57 |
| 1/08/2025 | 7.69 | 7.88 | 7.58 | 7.68 | 82,304 | 7.68 |
| 1/07/2025 | 7.71 | 7.83 | 7.51 | 7.66 | 43,836 | 7.66 |
| 1/06/2025 | 7.85 | 7.90 | 7.60 | 7.83 | 43,136 | 7.83 |
| 1/03/2025 | 7.97 | 7.97 | 7.63 | 7.79 | 38,436 | 7.79 |
| 1/02/2025 | 7.62 | 7.99 | 7.53 | 7.90 | 101,386 | 7.90 |