Profusa, Inc. PFSA
NASDAQ · Vereinigte Staaten · Finanzen
$1,69-0,18 (-9,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,69 | -9,63 % | $1,83 | $1,83 | $1,67 | 363,10K |
| 2026-10-01 | $1,87 | -5,56 % | $1,90 | $1,95 | $1,70 | 574,10K |
| 2026-09-30 | $1,98 | -12,78 % | $1,99 | $2,29 | $1,88 | 1,26M |
| 2026-09-29 | $2,27 | +34,32 % | $1,66 | $2,45 | $1,63 | 10,95M |
| 2026-09-28 | $1,69 | -22,48 % | $1,98 | $2,02 | $1,69 | 824,90K |
| 2026-09-25 | $2,18 | -28,05 % | $2,70 | $2,75 | $2,10 | 2,54M |
| 2026-09-24 | $3,03 | +47,80 % | $3,51 | $4,18 | $2,39 | 79,27M |
| 2026-09-23 | $2,05 | -5,53 % | $1,88 | $2,38 | $1,86 | 1,86M |
| 2026-09-22 | $2,17 | +11,86 % | $1,89 | $2,23 | $1,85 | 4,05M |
| 2026-09-21 | $1,94 | +1,57 % | $1,87 | $2,00 | $1,82 | 54,70K |
| 2026-09-18 | $1,91 | +6,11 % | $1,82 | $2,10 | $1,81 | 197,70K |
| 2026-09-17 | $1,80 | +1,12 % | $1,72 | $1,82 | $1,58 | 138,60K |
| 2026-09-16 | $1,78 | -2,73 % | $1,86 | $2,28 | $1,70 | 794,50K |
| 2026-09-15 | $1,83 | -29,34 % | $2,35 | $2,40 | $1,77 | 1,13M |
| 2026-09-14 | $2,59 | +6,58 % | $2,45 | $2,67 | $2,38 | 107,90K |
| 2026-09-11 | $2,43 | -2,80 % | $2,43 | $2,66 | $2,35 | 77,80K |
| 2026-09-10 | $2,50 | +1,21 % | $2,52 | $2,65 | $2,37 | 199,70K |
| 2026-09-09 | $2,47 | -14,24 % | $2,87 | $2,87 | $2,42 | 171,10K |
| 2026-09-08 | $2,88 | +5,88 % | $2,92 | $2,98 | $2,77 | 191,60K |
| 2026-09-04 | $2,72 | +3,82 % | $2,55 | $2,87 | $2,55 | 165,90K |
| 2026-09-03 | $2,62 | -1,87 % | $2,66 | $2,66 | $2,49 | 146,30K |
| 2026-09-02 | $2,67 | -7,29 % | $2,88 | $2,89 | $2,56 | 201,80K |
| 2026-09-01 | $2,88 | -4,00 % | $2,98 | $2,98 | $2,74 | 221,20K |
| 2026-08-31 | $3,00 | +2,39 % | $3,10 | $3,55 | $2,84 | 1,23M |
| 2026-08-28 | $2,93 | -30,90 % | $4,10 | $4,13 | $2,74 | 635,00K |
| 2026-08-27 | $4,24 | -0,35 % | $4,23 | $4,76 | $4,10 | 345,50K |
| 2026-08-26 | $4,26 | -14,90 % | $4,49 | $4,50 | $4,11 | 283,70K |
| 2026-08-25 | $5,00 | +9,17 % | $4,45 | $5,18 | $3,92 | 1,28M |
| 2026-08-24 | $4,58 | -16,12 % | $5,26 | $5,69 | $4,25 | 469,00K |
| 2026-08-21 | $5,46 | -27,87 % | $6,65 | $7,54 | $5,28 | 647,70K |
| 2026-08-20 | $7,57 | -44,22 % | $12,92 | $13,00 | $7,11 | 1,18M |
| 2026-08-19 | $13,57 | -50,62 % | $15,93 | $17,58 | $11,71 | 1,46M |
| 2026-08-18 | $27,48 | +506,62 % | $8,82 | $28,32 | $8,58 | 53,54M |
| 2026-08-17 | $4,53 | +25,83 % | $4,08 | $6,77 | $3,75 | 3,50M |
| 2026-08-14 | $3,60 | -5,36 % | $3,69 | $3,69 | $3,45 | 21,28K |
| 2026-08-13 | $3,80 | -1,45 % | $3,40 | $3,80 | $3,22 | 50,40K |
| 2026-08-12 | $3,86 | -2,03 % | $3,88 | $3,88 | $3,80 | 7,85K |
| 2026-08-11 | $3,94 | +4,90 % | $3,80 | $4,00 | $3,76 | 12,05K |
| 2026-08-10 | $3,76 | -2,49 % | $3,83 | $3,94 | $3,69 | 9,63K |
| 2026-08-07 | $3,85 | +2,56 % | $3,68 | $3,92 | $3,64 | 12,78K |
| 2026-08-06 | $3,76 | -0,21 % | $3,65 | $4,00 | $3,62 | 23,73K |
| 2026-08-05 | $3,76 | -3,98 % | $3,84 | $3,85 | $3,57 | 16,85K |
| 2026-08-04 | $3,92 | +1,77 % | $3,76 | $4,04 | $3,68 | 25,13K |
| 2026-08-03 | $3,85 | -9,15 % | $3,92 | $4,12 | $3,52 | 78,50K |
| 2026-07-31 | $4,24 | 0,00 % | $4,16 | $4,44 | $3,92 | 458,70K |
| 2026-07-30 | $4,24 | +6,96 % | $4,00 | $4,44 | $3,64 | 30,43K |
| 2026-07-29 | $3,96 | -4,71 % | $3,92 | $4,20 | $3,86 | 30,40K |
| 2026-07-28 | $4,16 | -14,75 % | $4,08 | $4,40 | $3,44 | 146,28K |
| 2026-07-27 | $4,88 | -28,65 % | $5,12 | $5,52 | $3,76 | 1,99M |
| 2026-07-24 | $6,84 | -2,84 % | $7,04 | $7,19 | $6,40 | 6,43K |
| 2026-07-23 | $7,04 | -7,37 % | $7,28 | $7,40 | $6,80 | 9,80K |
| 2026-07-22 | $7,60 | -5,00 % | $7,80 | $7,92 | $7,21 | 24,28K |
| 2026-07-21 | $8,00 | +2,56 % | $8,12 | $9,80 | $7,40 | 147,53K |
| 2026-07-20 | $7,80 | +12,72 % | $7,08 | $8,16 | $6,76 | 44,60K |
| 2026-07-17 | $6,92 | -6,99 % | $7,20 | $7,60 | $6,76 | 15,45K |
| 2026-07-16 | $7,44 | -1,59 % | $7,44 | $7,88 | $7,36 | 22,05K |
| 2026-07-15 | $7,56 | -5,97 % | $8,08 | $8,10 | $7,20 | 43,00K |
| 2026-07-14 | $8,04 | -9,05 % | $8,84 | $8,92 | $7,68 | 43,10K |
| 2026-07-13 | $8,84 | +4,25 % | $8,12 | $9,60 | $7,66 | 77,50K |
| 2026-07-10 | $8,48 | -16,54 % | $9,96 | $10,00 | $7,72 | 59,70K |
| 2026-07-09 | $10,16 | +5,83 % | $9,08 | $10,60 | $8,64 | 68,10K |
| 2026-07-08 | $9,60 | -14,59 % | $8,28 | $10,12 | $8,00 | 154,05K |
| 2026-07-07 | $11,24 | -1,40 % | $11,56 | $12,04 | $10,72 | 115,28K |
| 2026-07-06 | $11,40 | +21,28 % | $9,30 | $12,00 | $8,90 | 53,59K |
| 2026-07-02 | $9,40 | -27,69 % | $12,60 | $12,60 | $8,00 | 71,00K |
| 2026-07-01 | $13,00 | +11,11 % | $11,70 | $13,20 | $11,20 | 35,04K |
| 2026-06-30 | $11,70 | +1,74 % | $11,00 | $11,70 | $10,30 | 29,44K |
| 2026-06-29 | $11,50 | +0,88 % | $11,40 | $11,70 | $10,60 | 14,67K |
| 2026-06-26 | $11,40 | -3,39 % | $11,50 | $11,50 | $10,60 | 15,72K |
| 2026-06-25 | $11,80 | -9,23 % | $11,30 | $12,00 | $10,70 | 29,61K |
| 2026-06-24 | $13,00 | -9,72 % | $11,70 | $13,80 | $11,20 | 902,10K |
| 2026-06-23 | $14,40 | -11,11 % | $15,70 | $17,60 | $12,90 | 36,98K |
| 2026-06-22 | $16,20 | -10,50 % | $16,50 | $16,50 | $15,20 | 23,76K |
| 2026-06-18 | $18,10 | -28,74 % | $18,40 | $19,80 | $17,10 | 151,29K |
| 2026-06-17 | $25,40 | +15,45 % | $22,00 | $26,40 | $22,00 | 231,76K |
| 2026-06-16 | $22,00 | -6,78 % | $23,30 | $24,40 | $21,30 | 6,95K |
| 2026-06-15 | $23,60 | +5,36 % | $24,70 | $24,70 | $23,00 | 5,24K |
| 2026-06-12 | $22,40 | -17,65 % | $25,30 | $27,00 | $21,60 | 10,26K |
| 2026-06-11 | $27,20 | +9,24 % | $25,70 | $28,40 | $25,10 | 9,54K |
| 2026-06-10 | $24,90 | -9,45 % | $26,70 | $27,20 | $24,80 | 3,25K |
| 2026-06-09 | $27,50 | -6,78 % | $27,50 | $29,00 | $26,30 | 2,89K |
| 2026-06-08 | $29,50 | +10,07 % | $28,00 | $29,50 | $26,30 | 3,46K |
| 2026-06-05 | $26,80 | -7,90 % | $28,70 | $30,00 | $26,30 | 2,78K |
| 2026-06-04 | $29,10 | -8,20 % | $32,50 | $32,70 | $28,60 | 2,07K |
| 2026-06-03 | $31,70 | -2,16 % | $33,90 | $33,90 | $31,50 | 1,85K |
| 2026-06-02 | $32,40 | -5,26 % | $35,60 | $35,60 | $31,50 | 1,89K |
| 2026-06-01 | $34,20 | -3,39 % | $36,50 | $36,50 | $33,10 | 2,00K |
| 2026-05-29 | $35,40 | -1,67 % | $36,00 | $36,50 | $34,50 | 1,86K |
| 2026-05-28 | $36,00 | -2,96 % | $37,10 | $39,00 | $34,30 | 6,27K |
| 2026-05-27 | $37,10 | +0,82 % | $37,20 | $38,10 | $35,50 | 1,31K |