Italia markets closed

Profound Medical Corp. (PROF)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,31-0,14 (-1,83%)
In data: 02:28PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20247,447,447,317,317,3116.966
01 mag 20247,617,697,327,457,4543.700
30 apr 20247,707,747,407,447,4417.600
29 apr 20247,738,157,497,707,7067.100
26 apr 20248,068,248,018,038,0310.200
25 apr 20247,698,397,618,038,0333.800
24 apr 20247,857,997,637,997,9910.900
23 apr 20247,777,877,557,707,708.500
22 apr 20247,497,837,487,767,769.400
19 apr 20247,767,827,307,757,7545.000
18 apr 20247,777,907,467,847,8443.400
17 apr 20247,828,087,807,807,807.700
16 apr 20247,747,977,747,817,818.600
15 apr 20247,997,997,557,907,9032.900
12 apr 20247,958,317,867,927,9217.400
11 apr 20248,018,458,008,308,3012.700
10 apr 20247,888,247,888,008,0078.200
09 apr 20248,468,468,138,138,1311.400
08 apr 20248,028,438,028,318,3121.700
05 apr 20248,218,368,058,058,0513.700
04 apr 20248,408,608,208,218,2135.800
03 apr 20248,408,688,328,408,4020.100
02 apr 20248,308,418,008,418,4120.200
01 apr 20248,348,448,158,278,2716.400
28 mar 20248,208,538,208,538,5317.200
27 mar 20248,128,328,028,288,2834.100
26 mar 20248,268,268,058,158,1546.900
25 mar 20248,258,518,108,118,1115.000
22 mar 20248,508,528,138,258,2516.300
21 mar 20248,528,528,268,368,3617.900
20 mar 20248,178,498,098,378,378.200
19 mar 20248,098,398,028,268,2628.500
18 mar 20248,508,618,128,138,1355.000
15 mar 20248,638,688,438,528,5230.600
14 mar 20248,348,578,348,538,5319.100
13 mar 20248,328,358,238,358,3518.300
12 mar 20247,978,287,918,208,2033.900
11 mar 20248,008,187,788,018,0164.500
08 mar 20248,409,007,418,048,04215.800
07 mar 20249,109,209,019,029,0242.900
06 mar 20248,898,908,638,818,8145.200
05 mar 20249,069,068,808,808,8041.200
04 mar 20249,079,308,979,179,1727.700
01 mar 20249,229,428,979,179,1748.400
29 feb 20248,899,268,839,209,2075.600
28 feb 20248,308,908,298,888,8838.700
27 feb 20248,188,638,188,328,3270.800
26 feb 20248,228,498,188,268,2631.100
23 feb 20248,508,518,188,208,2052.900
22 feb 20248,368,938,358,648,6454.200
21 feb 20248,338,468,278,278,272.800
20 feb 20248,508,608,228,278,2733.400
16 feb 20248,508,688,268,508,5016.600
15 feb 20248,638,638,348,498,4922.700
14 feb 20248,428,648,338,508,5043.200
13 feb 20248,278,658,278,338,3337.100
12 feb 20248,628,848,508,688,6869.400
09 feb 20248,818,898,458,748,7441.700
08 feb 20248,449,018,448,728,7226.900
07 feb 20248,328,728,258,568,5635.500
06 feb 20248,348,648,348,448,4437.000
05 feb 20248,568,688,128,538,5350.100
02 feb 20248,788,868,158,558,5567.500
01 feb 20248,829,008,758,868,8619.400
31 gen 20248,879,298,818,918,9140.400
30 gen 20249,559,558,718,978,9757.000
29 gen 20249,089,508,939,469,46124.000
26 gen 20248,279,118,049,069,06173.300
25 gen 20248,178,427,838,288,2830.300
24 gen 20248,358,357,778,118,1134.300
23 gen 20248,148,398,018,208,2015.800
22 gen 20248,028,167,948,118,1114.500
19 gen 20248,158,157,968,028,0224.500
18 gen 20248,028,257,818,188,1848.000
17 gen 20247,948,017,737,797,7928.300
16 gen 20247,618,087,617,857,8549.900
12 gen 20247,617,817,507,607,6046.600
11 gen 20247,257,607,257,607,6021.000
10 gen 20247,237,607,137,597,5949.600
09 gen 20247,547,667,227,377,3761.000
08 gen 20247,477,737,367,577,5758.700
05 gen 20247,367,777,117,487,4885.600
04 gen 20247,927,927,247,307,3071.800
03 gen 20247,848,107,507,687,6843.800
02 gen 20248,618,667,807,957,9571.300
29 dic 20238,008,497,808,498,49239.200
28 dic 20237,707,957,507,857,85858.500
27 dic 20238,908,918,148,308,3096.700
26 dic 20238,989,338,989,079,0718.100
22 dic 20239,319,518,709,159,1548.600
21 dic 20238,539,328,409,139,1352.000
20 dic 20238,598,597,898,318,3137.900
19 dic 20238,978,978,248,268,2654.200
18 dic 20239,719,718,508,788,7862.200
15 dic 202310,0310,359,409,529,5216.100
14 dic 202310,2210,229,8610,1010,1014.700
13 dic 202310,0610,369,9910,0210,0216.300
12 dic 20239,7410,319,6510,3110,3111.400
11 dic 202310,0310,039,759,759,752.300
08 dic 202310,5710,5710,0110,0910,0922.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...