Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Profusa Inc. (PFSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.3578 0.3596 0.323 0.3328 52,494
18th Sep 2025 (Thu) 0.3331 0.3397 0.3264 0.34 66,709
17th Sep 2025 (Wed) 0.3332 0.336 0.3091 0.3225 76,643
16th Sep 2025 (Tue) 0.3799 0.3891 0.3409 0.3462 100,182
15th Sep 2025 (Mon) 0.414 0.4313 0.375 0.375 234,649
12th Sep 2025 (Fri) 0.4173 0.4556 0.36 0.3935 562,061
11th Sep 2025 (Thu) 0.544 0.60 0.4026 0.4612 18,702,991
10th Sep 2025 (Wed) 0.3101 0.3106 0.265 0.265 54,922
9th Sep 2025 (Tue) 0.285 0.33 0.2822 0.3153 69,776
8th Sep 2025 (Mon) 0.3051 0.3051 0.2813 0.288 53,423
5th Sep 2025 (Fri) 0.322 0.325 0.303 0.3064 68,745
4th Sep 2025 (Thu) 0.35 0.35 0.315 0.3305 57,588
3rd Sep 2025 (Wed) 0.3809 0.3911 0.36 0.359 35,192
2nd Sep 2025 (Tue) 0.3999 0.41 0.3713 0.3779 81,904
1st Sep 2025 (Mon) 0.4077 0.4255 0.40 0.41 28,097
29th Aug 2025 (Fri) 0.4077 0.4255 0.40 0.41 28,097
28th Aug 2025 (Thu) 0.4032 0.4299 0.3854 0.4102 110,746
27th Aug 2025 (Wed) 0.4603 0.4627 0.3974 0.409 379,537
26th Aug 2025 (Tue) 0.6601 0.6916 0.3977 0.4303 13,771,144
25th Aug 2025 (Mon) 0.4818 0.486 0.47 0.4899 2,169,237
22nd Aug 2025 (Fri) 0.4801 0.5295 0.4801 0.50 23,833
21st Aug 2025 (Thu) 0.50 0.5125 0.463 0.466 62,017
20th Aug 2025 (Wed) 0.5112 0.5137 0.4816 0.5183 15,729
19th Aug 2025 (Tue) 0.535 0.55 0.5162 0.518 34,940
18th Aug 2025 (Mon) 0.5244 0.57 0.5239 0.563 50,578
15th Aug 2025 (Fri) 0.5475 0.5475 0.4835 0.4993 49,099
14th Aug 2025 (Thu) 0.5201 0.5499 0.5107 0.543 44,593
13th Aug 2025 (Wed) 0.505 0.6315 0.505 0.56 184,617
12th Aug 2025 (Tue) 0.505 0.5074 0.475 0.49 46,145
11th Aug 2025 (Mon) 0.50 0.5833 0.477 0.50 218,512
8th Aug 2025 (Fri) 0.49 0.5321 0.4634 0.466 106,159
7th Aug 2025 (Thu) 0.482 0.4875 0.458 0.47 37,490
6th Aug 2025 (Wed) 0.51 0.5108 0.4637 0.4887 61,974
5th Aug 2025 (Tue) 0.6015 0.6051 0.5296 0.5296 74,180
4th Aug 2025 (Mon) 0.602 0.61 0.5425 0.5951 44,932
1st Aug 2025 (Fri) 0.6388 0.65 0.51 0.5867 192,517
31st Jul 2025 (Thu) 0.745 0.745 0.6869 0.70 155,126
30th Jul 2025 (Wed) 0.77 0.8104 0.71 0.72 420,041
29th Jul 2025 (Tue) 1.17 1.20 0.8757 0.8759 1,053,609
28th Jul 2025 (Mon) 0.7077 2.165 0.7077 1.94 13,338,469
25th Jul 2025 (Fri) 0.735 0.74 0.6686 0.6802 46,857
24th Jul 2025 (Thu) 0.79 0.80 0.70 0.713 88,937
23rd Jul 2025 (Wed) 0.752 0.8272 0.752 0.80 69,655
22nd Jul 2025 (Tue) 0.87 0.87 0.71 0.7624 111,364
FTSE 100 Latest
Value9,216.67
Change0.00