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
3rd Apr 2026 (Fri) 0.586 0.8856 0.5821 0.758 288,460
2nd Apr 2026 (Thu) 0.586 0.8856 0.5821 0.758 288,460
1st Apr 2026 (Wed) 0.5384 0.5677 0.5384 0.5787 1,361
31st Mar 2026 (Tue) 0.5005 0.5299 0.4996 0.507 1,015
30th Mar 2026 (Mon) 0.455 0.5543 0.455 0.5241 7,731
27th Mar 2026 (Fri) 0.529 0.53 0.45 0.4746 7,422
26th Mar 2026 (Thu) 0.5189 0.5279 0.5189 0.5295 1,532
25th Mar 2026 (Wed) 0.5238 0.5333 0.521 0.536 808
24th Mar 2026 (Tue) 0.52 0.534 0.5042 0.532 1,317
23rd Mar 2026 (Mon) 0.5101 0.5344 0.501 0.535 221
20th Mar 2026 (Fri) 0.51 0.53 0.5099 0.527 533
19th Mar 2026 (Thu) 0.6879 0.701 0.4301 0.5101 5,985
18th Mar 2026 (Wed) 0.831 0.831 0.72 0.76 11,081
17th Mar 2026 (Tue) 0.90 0.9184 0.845 0.8301 1,844
16th Mar 2026 (Mon) 0.89 0.89 0.823 0.8785 5,623
13th Mar 2026 (Fri) 0.8309 0.9158 0.83 0.917 8,243
12th Mar 2026 (Thu) 0.9095 0.9299 0.9001 0.9395 2,516
11th Mar 2026 (Wed) 0.8665 0.9189 0.8599 0.9276 3,248
10th Mar 2026 (Tue) 0.86 0.88 0.8236 0.8599 4,077
9th Mar 2026 (Mon) 0.87 0.89 0.85 0.8931 858
6th Mar 2026 (Fri) 0.92 0.9201 0.8587 0.8902 1,992
5th Mar 2026 (Thu) 1.00 1.02 0.97 1.01 4,567
4th Mar 2026 (Wed) 0.9785 1.03 0.9589 0.9991 18,700
3rd Mar 2026 (Tue) 0.9144 1.01 0.9144 0.9801 2,351
2nd Mar 2026 (Mon) 0.8523 0.9791 0.85 0.977 47,634
27th Feb 2026 (Fri) 1.22 1.22 1.03 1.04 98,244
26th Feb 2026 (Thu) 1.165 1.26 1.09 1.22 77,503
25th Feb 2026 (Wed) 1.42 1.42 1.26 1.26 0
24th Feb 2026 (Tue) 1.42 1.42 1.20 1.20 0
23rd Feb 2026 (Mon) 1.42 1.42 1.15 1.34 5,606
20th Feb 2026 (Fri) 1.67 1.735 1.37 1.44 13,532
19th Feb 2026 (Thu) 1.65 1.71 1.50 1.69 62,105
18th Feb 2026 (Wed) 1.87 1.87 1.73 1.77 7,942
17th Feb 2026 (Tue) 1.84 1.87 1.82 1.88 6,137
16th Feb 2026 (Mon) 2.72 2.79 1.90 2.01 32,054
13th Feb 2026 (Fri) 2.72 2.79 1.90 2.01 32,054
12th Feb 2026 (Thu) 2.99 3.05 2.80 3.02 51,815
11th Feb 2026 (Wed) 3.01 3.16 2.88 2.94 17,886
10th Feb 2026 (Tue) 3.16 3.165 2.92 3.00 30,718
9th Feb 2026 (Mon) 4.16 4.16 2.94 3.16 27,211
6th Feb 2026 (Fri) 0.0537 0.06 0.0518 0.0583 179,480
FTSE 100 Latest
Value10,436.29
Change71.50