XNAS
Datos históricos de Profusa, Inc. Common Stock
Profusa, Inc. Common Stock · PFSA
$1.48
▲ +0.01 (+0.70%)
Última operación · 10/10/2026, 18:05:39 UTC
- Variación en el periodo
- −99.94%
- Máximo
- US$3,000.00
- 29 de octubre de 2025
- Mínimo
- US$1.40
- 9 de octubre de 2026
- Volumen medio diario
- 0.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.42 | 1.53 | 1.40 | 1.42 | −4.70% | 235,559.502 |
| 8 oct 2026 | 1.53 | 1.65 | 1.45 | 1.49 | −0.67% | 818,958.167 |
| 7 oct 2026 | 1.62 | 1.68 | 1.42 | 1.50 | −9.64% | 424,231.729 |
| 6 oct 2026 | 1.72 | 1.73 | 1.60 | 1.66 | −5.14% | 266,239.306 |
| 5 oct 2026 | 1.71 | 1.76 | 1.61 | 1.75 | +3.55% | 285,771.485 |
| 2 oct 2026 | 1.83 | 1.83 | 1.67 | 1.69 | −9.63% | 372,266.98 |
| 1 oct 2026 | 1.90 | 1.95 | 1.70 | 1.87 | −5.56% | 584,115.872 |
| 30 sep 2026 | 1.99 | 2.29 | 1.88 | 1.98 | −12.78% | 1.27 M |
| 29 sep 2026 | 1.66 | 2.45 | 1.63 | 2.27 | +34.32% | 10.95 M |
| 28 sep 2026 | 1.98 | 2.02 | 1.69 | 1.69 | −22.48% | 824,883.808 |
| 25 sep 2026 | 2.70 | 2.75 | 2.10 | 2.18 | −28.05% | 2.54 M |
| 24 sep 2026 | 3.51 | 4.18 | 2.39 | 3.03 | +47.80% | 79.27 M |
| 23 sep 2026 | 1.88 | 2.38 | 1.86 | 2.05 | −5.53% | 1.86 M |
| 22 sep 2026 | 1.89 | 2.23 | 1.85 | 2.17 | +11.86% | 4.05 M |
| 21 sep 2026 | 1.87 | 2.00 | 1.82 | 1.94 | +1.57% | 54,776.3 |
| 18 sep 2026 | 1.82 | 2.10 | 1.81 | 1.91 | +6.11% | 199,503.698 |
| 17 sep 2026 | 1.72 | 1.82 | 1.58 | 1.80 | +1.12% | 139,311.233 |
| 16 sep 2026 | 1.86 | 2.28 | 1.70 | 1.78 | −2.73% | 796,982.713 |
| 15 sep 2026 | 2.35 | 2.40 | 1.77 | 1.83 | −29.34% | 1.13 M |
| 14 sep 2026 | 2.45 | 2.67 | 2.38 | 2.59 | +6.58% | 109,614.416 |
| 11 sep 2026 | 2.43 | 2.66 | 2.35 | 2.43 | −2.80% | 78,100.479 |
| 10 sep 2026 | 2.52 | 2.65 | 2.37 | 2.50 | +1.21% | 200,721.326 |
| 9 sep 2026 | 2.87 | 2.87 | 2.42 | 2.47 | −14.24% | 171,280.201 |
| 8 sep 2026 | 2.92 | 2.98 | 2.77 | 2.88 | +5.88% | 192,385.789 |
| 4 sep 2026 | 2.55 | 2.87 | 2.55 | 2.72 | +3.82% | 167,042.969 |
| 3 sep 2026 | 2.66 | 2.66 | 2.49 | 2.62 | −1.87% | 148,297.58 |
| 2 sep 2026 | 2.88 | 2.90 | 2.56 | 2.67 | −7.29% | 203,336.213 |
| 1 sep 2026 | 2.98 | 2.98 | 2.74 | 2.88 | −4.00% | 224,039.403 |
| 31 ago 2026 | 3.10 | 3.55 | 2.84 | 3.00 | +2.39% | 1.23 M |
| 28 ago 2026 | 4.10 | 4.13 | 2.74 | 2.93 | −30.90% | 644,673.365 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.