Profusa, Inc. - Common Stock (PFSA)

1.0600
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 1st, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20261.041.110.981.061,834,8421.06
7/30/20261.001.110.911.06129,4051.06
7/29/20260.981.050.960.99127,3190.99
7/28/20261.021.100.861.04584,6641.04
7/27/20261.281.380.941.227,959,7141.22
7/24/20261.761.801.601.7125,9621.71
7/23/20261.821.851.701.7638,5081.76
7/22/20261.951.981.801.9096,0931.90
7/21/20262.032.451.852.00589,3162.00
7/20/20261.772.041.691.95167,0011.95
7/17/20261.801.901.691.7361,8221.73
7/16/20261.861.971.841.8688,3201.86
7/15/20262.022.021.801.89170,7001.89
7/14/20262.212.231.922.01170,1892.01
7/13/20262.032.401.922.21309,6782.21
7/10/20262.492.501.932.12238,7522.12
7/09/20262.272.652.162.54269,0692.54
7/08/20262.072.532.002.40614,0332.40
7/07/20262.893.012.682.81244,3332.81
7/06/20260.090.120.090.115,334,7842.85
7/02/20260.130.130.080.097,099,8752.34
7/01/20260.120.130.110.133,403,9413.25
6/30/20260.110.120.100.122,722,3922.91
6/29/20260.110.120.110.111,465,9732.86
6/26/20260.110.120.110.111,571,7142.86
6/25/20260.110.120.110.122,831,0722.95
6/24/20260.120.140.110.1390,142,0903.25
6/23/20260.160.180.130.143,281,1293.60
6/22/20260.170.170.150.162,345,6614.06
6/18/20260.180.200.170.1815,128,8274.52
6/17/20260.220.260.220.2521,520,0616.36
6/16/20260.230.240.210.22694,6885.50
6/15/20260.250.250.230.24526,8995.91
6/12/20260.250.270.220.221,034,0795.61
6/11/20260.260.280.250.27953,3996.81
6/10/20260.270.270.250.25325,1076.22
6/09/20260.280.290.260.28285,9006.88
6/08/20260.280.290.260.29330,1177.38
6/05/20260.290.300.260.27277,6036.71
6/04/20260.330.330.290.29206,5547.28
6/03/20260.340.340.320.32184,2847.92
6/02/20260.360.360.310.32189,3598.10
6/01/20260.360.360.330.34198,9028.56
5/29/20260.360.360.340.35190,4738.86
5/28/20260.370.390.340.36617,2578.99
5/27/20260.370.380.360.37131,5399.26
5/26/20260.390.390.370.37147,0969.19
5/22/20260.390.390.370.38123,0729.40
5/21/20260.410.420.360.37347,4759.25
5/20/20260.400.420.400.41408,93010.21
5/19/20260.420.430.390.40139,09510.11
5/18/20260.440.450.420.4475,60210.91
5/15/20260.430.460.420.45133,58111.13
5/14/20260.430.430.400.43155,43110.74
5/13/20260.450.470.420.43185,77810.75
5/12/20260.470.480.440.45247,00911.14
5/11/20260.510.520.470.48193,74111.99
5/08/20260.500.520.470.52279,84612.89
5/07/20260.480.500.480.49128,30612.25
5/06/20260.510.520.440.49429,65012.16
5/05/20260.530.550.520.52400,50113.00
5/04/20260.550.590.540.56288,86113.93