Profusa, Inc. - Common Stock (PFSA)

0.9770
-0.0030 (-0.31%)
NASDAQ · Last Trade: Mar 3rd, 5:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20260.050.060.050.065,556,0854.37
2/05/20260.060.060.050.0514,985,3784.11
2/04/20260.090.090.080.095,099,8416.46
2/03/20260.080.100.080.093,204,3566.86
2/02/20260.100.100.090.093,559,8046.68
1/30/20260.100.100.090.092,922,8176.95
1/29/20260.100.100.080.0911,262,3466.96
1/28/20260.110.110.100.103,478,8617.21
1/27/20260.100.110.100.105,011,7707.83
1/26/20260.110.110.090.105,991,2297.31
1/23/20260.110.120.100.116,836,7458.55
1/22/20260.110.120.100.128,951,7008.65
1/21/20260.100.120.090.1121,066,8948.60
1/20/20260.090.100.090.107,518,3247.13
1/16/20260.130.130.090.10150,977,4817.69
1/15/20260.090.100.090.109,130,5247.39
1/14/20260.090.100.080.0929,981,4936.76
1/13/20260.090.090.080.086,465,2076.18
1/12/20260.090.090.090.094,305,7656.64
1/09/20260.100.100.090.096,598,9187.07
1/08/20260.100.100.090.104,136,4007.35
1/07/20260.090.110.090.1010,831,5747.34
1/06/20260.080.110.080.1027,145,7737.58
1/05/20260.100.100.080.0816,837,1276.36
1/02/20260.100.100.090.1020,910,4447.50
12/31/20250.110.120.090.1057,229,6197.86
12/30/20250.130.170.110.12830,586,9069.13
12/29/20250.070.070.070.077,721,4055.12
12/26/20250.080.080.070.075,426,8875.38
12/24/20250.070.090.070.085,745,5765.97
12/23/20250.080.090.070.0812,257,3315.78
12/22/20250.110.110.080.0918,285,3666.53
12/19/20250.110.120.110.123,499,2818.81
12/18/20250.110.120.110.115,000,0678.45
12/17/20250.110.110.100.117,569,6818.05
12/16/20250.110.120.100.119,998,5678.41
12/15/20250.160.160.120.1230,357,1649.16
12/12/20250.170.170.150.159,523,91611.44
12/11/20250.180.190.180.185,924,50113.20
12/10/20250.180.190.170.176,188,37513.13
12/09/20250.200.200.180.1813,127,31813.85
12/08/20250.170.200.160.2017,041,27014.88
12/05/20250.170.180.170.186,140,24913.28
12/04/20250.190.200.170.1830,399,55613.61
12/03/20250.180.190.160.1914,892,05914.27