Profusa, Inc. PFSA
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,69-0,18 (-%9,63)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |