Profusa, Inc. - Common Stock (PFSA)

3.0000
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 6:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Profusa, Inc. - Common Stock (PFSA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20263.103.552.843.001,218,7303.00
8/28/20264.104.132.742.93644,6732.93
8/27/20264.234.764.104.24347,0114.24
8/26/20264.494.504.114.25288,9604.25
8/25/20264.455.183.925.001,271,3735.00
8/24/20265.265.694.254.58465,1284.58
8/21/20266.657.545.285.46647,6955.46
8/20/202612.9213.007.117.571,170,1127.57
8/19/202615.9317.5811.7113.571,460,48713.57
8/18/20268.8228.328.5827.4853,450,00227.48
8/17/20264.086.773.754.532,192,3144.53
8/14/20260.920.920.860.9085,0743.60
8/13/20260.850.950.810.95201,7713.80
8/12/20260.970.970.950.9631,3643.86
8/11/20260.951.000.940.9846,5633.94
8/10/20260.960.980.920.9438,6303.76
8/07/20260.920.980.910.9651,0833.85
8/06/20260.911.000.910.9495,3083.76
8/05/20260.960.960.890.9467,4103.76
8/04/20260.941.010.920.9899,8683.92
8/03/20260.981.030.880.96313,7103.85
7/31/20261.041.110.981.061,834,8424.24
7/30/20261.001.110.911.06129,4054.24
7/29/20260.981.050.960.99127,3193.96
7/28/20261.021.100.861.04584,6644.16
7/27/20261.281.380.941.227,959,7144.88
7/24/20261.761.801.601.7125,9626.84
7/23/20261.821.851.701.7638,5087.04
7/22/20261.951.981.801.9096,0937.60
7/21/20262.032.451.852.00589,3168.00
7/20/20261.772.041.691.95167,0017.80
7/17/20261.801.901.691.7361,8226.92
7/16/20261.861.971.841.8688,3207.44
7/15/20262.022.021.801.89170,7007.56
7/14/20262.212.231.922.01170,1898.04
7/13/20262.032.401.922.21309,6788.84
7/10/20262.492.501.932.12238,7528.48
7/09/20262.272.652.162.54269,06910.16
7/08/20262.072.532.002.40614,0339.60
7/07/20262.893.012.682.81244,33311.24
7/06/20260.090.120.090.115,334,78411.40
7/02/20260.130.130.080.097,099,8759.35
7/01/20260.120.130.110.133,403,94113.00
6/30/20260.110.120.100.122,722,39211.65
6/29/20260.110.120.110.111,465,97311.45
6/26/20260.110.120.110.111,571,71411.44
6/25/20260.110.120.110.122,831,07211.80
6/24/20260.120.140.110.1390,142,09013.00
6/23/20260.160.180.130.143,281,12914.40
6/22/20260.170.170.150.162,345,66116.24
6/18/20260.180.200.170.1815,128,82718.09
6/17/20260.220.260.220.2521,520,06125.42
6/16/20260.230.240.210.22694,68822.00
6/15/20260.250.250.230.24526,89923.63
6/12/20260.250.270.220.221,034,07922.42
6/11/20260.260.280.250.27953,39927.23
6/10/20260.270.270.250.25325,10724.87
6/09/20260.280.290.260.28285,90027.54
6/08/20260.280.290.260.29330,11729.50
6/05/20260.290.300.260.27277,60326.83
6/04/20260.330.330.290.29206,55429.10
6/03/20260.340.340.320.32184,28431.66
6/02/20260.360.360.310.32189,35932.39
6/01/20260.360.360.330.34198,90234.24