Profusa, Inc. - Common Stock (PFSA)

0.5070
-0.0171 (-3.26%)
NASDAQ · Last Trade: Apr 1st, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20260.520.530.490.5171,7900.51
3/30/20260.490.550.440.5276,1500.52
3/27/20260.530.540.440.4788,8000.47
3/26/20260.520.530.510.5324,2840.53
3/25/20260.540.540.510.5422,6480.54
3/24/20260.540.540.500.5339,4420.53
3/23/20260.530.540.470.5461,1950.54
3/20/20260.500.540.490.53149,3410.53
3/19/20260.760.760.410.51305,3910.51
3/18/20260.850.870.680.76156,7720.76
3/17/20260.890.930.830.83101,0700.83
3/16/20260.900.900.820.88155,1400.88
3/13/20260.850.940.820.92228,2330.92
3/12/20260.910.940.890.9450,4460.94
3/11/20260.860.940.850.9387,8900.93
3/10/20260.900.910.820.8687,9030.86
3/09/20260.900.910.850.8952,5560.89
3/06/20260.960.960.860.89128,7190.89
3/05/20260.981.030.971.01123,6501.01
3/04/20260.971.030.951.00153,5161.00
3/03/20260.921.040.890.98215,5890.98
3/02/20260.870.980.850.98505,4610.98
2/27/20261.241.241.031.041,083,1901.04
2/26/20261.351.351.061.2212,408,1211.22
2/25/20261.211.351.161.26123,8641.26
2/24/20261.331.351.171.20133,6451.20
2/23/20261.431.441.121.34144,1741.34
2/20/20261.671.781.371.44229,4191.44
2/19/20261.771.771.501.69704,2331.69
2/18/20261.861.881.711.77143,4141.77
2/17/20261.941.961.801.8892,8271.88
2/13/20262.762.901.882.01566,1082.01
2/12/20262.833.082.803.02487,1333.02
2/11/20263.013.222.852.94234,1292.94
2/10/20263.213.232.903.00358,8043.00
2/09/20264.144.212.903.16453,0143.16
2/06/20260.050.060.050.065,556,0850.06
2/05/20260.060.060.050.0514,985,3780.05
2/04/20260.090.090.080.095,099,8410.09
2/03/20260.080.100.080.093,204,3560.09
2/02/20260.100.100.090.093,559,8040.09
1/30/20260.100.100.090.092,922,8170.09
1/29/20260.100.100.080.0911,262,3460.09
1/28/20260.110.110.100.103,478,8610.10
1/27/20260.100.110.100.105,011,7700.10
1/26/20260.110.110.090.105,991,2290.10
1/23/20260.110.120.100.116,836,7450.11
1/22/20260.110.120.100.128,951,7000.12
1/21/20260.100.120.090.1121,066,8940.11
1/20/20260.090.100.090.107,518,3240.10
1/16/20260.130.130.090.10150,977,4810.10
1/15/20260.090.100.090.109,130,5240.10
1/14/20260.090.100.080.0929,981,4930.09
1/13/20260.090.090.080.086,465,2070.08
1/12/20260.090.090.090.094,305,7650.09
1/09/20260.100.100.090.096,598,9180.09
1/08/20260.100.100.090.104,136,4000.10
1/07/20260.090.110.090.1010,831,5740.10
1/06/20260.080.110.080.1027,145,7730.10
1/05/20260.100.100.080.0816,837,1270.08
1/02/20260.100.100.090.1020,910,4440.10