ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
14.16
+2.15 (17.90%)
At close: Jan 30, 2026, 4:00 PM EST
12.77
-1.39 (-9.82%)
After-hours: Jan 30, 2026, 7:59 PM EST
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.70 | 19.85 | 12.76 | 14.16 | 14.16 | 17.95% | 7,918,359 |
| Jan 29, 2026 | 12.05 | 12.39 | 11.80 | 12.01 | 12.01 | -0.62% | 55,205 |
| Jan 28, 2026 | 10.87 | 12.34 | 10.71 | 12.08 | 12.08 | 13.32% | 32,107 |
| Jan 27, 2026 | 9.40 | 11.47 | 9.40 | 10.66 | 10.66 | 18.84% | 46,018 |
| Jan 26, 2026 | 9.57 | 10.00 | 8.96 | 8.97 | 8.97 | -4.88% | 21,900 |
| Jan 23, 2026 | 9.27 | 10.18 | 9.15 | 9.43 | 9.43 | 1.95% | 23,918 |
| Jan 22, 2026 | 8.36 | 9.36 | 8.36 | 9.25 | 9.25 | 12.11% | 45,225 |
| Jan 21, 2026 | 8.24 | 8.47 | 8.10 | 8.25 | 8.25 | 1.05% | 5,659 |
| Jan 20, 2026 | 8.15 | 8.36 | 8.08 | 8.17 | 8.16 | -0.20% | 10,848 |
| Jan 16, 2026 | 8.15 | 8.43 | 8.12 | 8.18 | 8.18 | 0.33% | 9,256 |
| Jan 15, 2026 | 7.98 | 8.51 | 7.98 | 8.15 | 8.15 | 0.17% | 3,223 |
| Jan 14, 2026 | 8.15 | 8.29 | 8.14 | 8.14 | 8.14 | -0.25% | 2,585 |
| Jan 13, 2026 | 8.27 | 8.37 | 8.15 | 8.16 | 8.16 | -0.61% | 3,283 |
| Jan 12, 2026 | 8.19 | 8.75 | 8.19 | 8.21 | 8.21 | 0.98% | 11,701 |
| Jan 9, 2026 | 8.49 | 8.52 | 8.13 | 8.13 | 8.13 | -4.13% | 4,913 |
| Jan 8, 2026 | 8.24 | 8.53 | 8.24 | 8.48 | 8.48 | 2.64% | 12,903 |
| Jan 7, 2026 | 7.76 | 8.59 | 7.75 | 8.26 | 8.26 | 7.44% | 16,983 |
| Jan 6, 2026 | 7.43 | 8.04 | 7.43 | 7.69 | 7.69 | 3.92% | 25,536 |
| Jan 5, 2026 | 7.01 | 7.70 | 7.01 | 7.40 | 7.40 | 3.71% | 45,339 |
| Jan 2, 2026 | 6.72 | 7.22 | 6.72 | 7.14 | 7.14 | 4.54% | 8,012 |
| Dec 31, 2025 | 7.01 | 7.08 | 6.62 | 6.83 | 6.83 | -2.36% | 29,037 |
| Dec 30, 2025 | 7.38 | 7.54 | 6.82 | 6.99 | 6.99 | -5.09% | 29,419 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.14 | 7.37 | 7.37 | -3.85% | 16,763 |
| Dec 26, 2025 | 8.20 | 8.20 | 7.65 | 7.66 | 7.66 | -7.38% | 24,192 |
| Dec 24, 2025 | 8.13 | 8.73 | 8.09 | 8.27 | 8.27 | 1.72% | 17,306 |
| Dec 23, 2025 | 8.15 | 8.26 | 8.00 | 8.13 | 8.13 | - | 10,653 |
| Dec 22, 2025 | 8.65 | 8.84 | 8.05 | 8.13 | 8.13 | -4.91% | 27,630 |
| Dec 19, 2025 | 8.68 | 9.02 | 8.53 | 8.55 | 8.55 | 1.54% | 13,267 |
| Dec 18, 2025 | 9.13 | 9.15 | 8.31 | 8.42 | 8.42 | -5.61% | 48,448 |
| Dec 17, 2025 | 9.02 | 9.13 | 8.89 | 8.92 | 8.92 | -4.50% | 17,362 |
| Dec 16, 2025 | 9.14 | 9.42 | 9.03 | 9.34 | 9.34 | 1.08% | 18,623 |
| Dec 15, 2025 | 8.92 | 9.24 | 8.62 | 9.24 | 9.24 | 2.78% | 21,496 |
| Dec 12, 2025 | 8.84 | 9.01 | 8.60 | 8.99 | 8.99 | 2.68% | 15,197 |
| Dec 11, 2025 | 9.01 | 9.05 | 8.59 | 8.76 | 8.76 | -3.79% | 16,995 |
| Dec 10, 2025 | 8.12 | 9.26 | 8.12 | 9.10 | 9.10 | 12.00% | 54,432 |
| Dec 9, 2025 | 7.71 | 8.29 | 7.71 | 8.13 | 8.13 | 6.63% | 12,025 |
| Dec 8, 2025 | 8.00 | 8.16 | 7.62 | 7.62 | 7.62 | -3.61% | 16,275 |
| Dec 5, 2025 | 7.66 | 8.13 | 7.35 | 7.91 | 7.91 | 3.60% | 57,658 |
| Dec 4, 2025 | 7.44 | 7.75 | 7.44 | 7.63 | 7.63 | 3.67% | 18,817 |
| Dec 3, 2025 | 7.45 | 7.65 | 7.12 | 7.36 | 7.36 | -1.06% | 23,854 |
| Dec 2, 2025 | 7.10 | 7.96 | 7.00 | 7.44 | 7.44 | 6.27% | 54,203 |
| Dec 1, 2025 | 6.51 | 7.40 | 6.51 | 7.00 | 7.00 | 3.55% | 85,755 |
| Nov 28, 2025 | 7.05 | 7.92 | 6.27 | 6.76 | 6.76 | -6.60% | 82,545 |
| Nov 26, 2025 | 7.50 | 7.87 | 7.20 | 7.24 | 7.24 | -8.67% | 55,387 |
| Nov 25, 2025 | 8.23 | 8.42 | 7.85 | 7.93 | 7.93 | -2.80% | 26,066 |
| Nov 24, 2025 | 7.50 | 8.70 | 7.50 | 8.15 | 8.15 | -22.35% | 160,189 |
| Nov 21, 2025 | 9.75 | 11.25 | 9.75 | 10.50 | 10.50 | 10.01% | 44,260 |
| Nov 20, 2025 | 10.75 | 10.98 | 9.44 | 9.55 | 9.55 | -8.07% | 19,059 |
| Nov 19, 2025 | 9.25 | 11.13 | 9.25 | 10.38 | 10.38 | 14.38% | 72,874 |
| Nov 18, 2025 | 8.80 | 9.27 | 8.75 | 9.08 | 9.08 | 0.61% | 16,613 |