ProMIS Neurosciences, Inc. (PMN)

NASDAQ: PMN · Real-Time Price · USD

Compare

0.4200

+0.0382 (10.01%)

At close: Nov 21, 2025, 4:00 PM EST

0.4250

+0.0050 (1.19%)

After-hours: Nov 21, 2025, 7:47 PM EST

ProMIS Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.39	0.45	0.39	0.42	0.42	10.01%	1,102,304
Nov 20, 2025	0.43	0.44	0.38	0.38	0.38	-8.07%	476,491
Nov 19, 2025	0.37	0.45	0.37	0.42	0.42	14.38%	1,821,869
Nov 18, 2025	0.35	0.37	0.35	0.36	0.36	0.61%	415,338
Nov 17, 2025	0.40	0.40	0.35	0.36	0.36	-7.37%	485,478
Nov 14, 2025	0.39	0.40	0.38	0.39	0.39	-0.18%	499,431
Nov 13, 2025	0.42	0.42	0.38	0.39	0.39	-4.94%	446,103
Nov 12, 2025	0.41	0.45	0.40	0.41	0.41	3.95%	502,919
Nov 11, 2025	0.40	0.41	0.38	0.40	0.40	1.62%	248,423
Nov 10, 2025	0.38	0.39	0.38	0.39	0.39	2.56%	334,928
Nov 7, 2025	0.41	0.41	0.36	0.38	0.38	-2.99%	465,257
Nov 6, 2025	0.41	0.42	0.38	0.39	0.39	-4.68%	463,116
Nov 5, 2025	0.40	0.42	0.40	0.41	0.41	0.86%	281,660
Nov 4, 2025	0.41	0.42	0.40	0.41	0.41	-1.12%	195,007
Nov 3, 2025	0.42	0.42	0.39	0.41	0.41	-0.99%	414,352
Oct 31, 2025	0.42	0.43	0.41	0.42	0.42	-0.62%	344,555
Oct 30, 2025	0.41	0.43	0.41	0.42	0.42	0.41%	347,579
Oct 29, 2025	0.44	0.44	0.41	0.42	0.42	-5.02%	365,177
Oct 28, 2025	0.48	0.48	0.43	0.44	0.44	-4.41%	322,523
Oct 27, 2025	0.44	0.47	0.43	0.46	0.46	6.19%	426,787
Oct 24, 2025	0.42	0.45	0.42	0.43	0.43	0.58%	338,989
Oct 23, 2025	0.44	0.44	0.41	0.43	0.43	1.47%	346,988
Oct 22, 2025	0.44	0.46	0.41	0.42	0.42	-3.97%	639,131
Oct 21, 2025	0.45	0.46	0.43	0.44	0.44	-2.13%	546,632
Oct 20, 2025	0.44	0.48	0.44	0.45	0.45	2.81%	589,528
Oct 17, 2025	0.45	0.47	0.42	0.44	0.44	-6.22%	457,183
Oct 16, 2025	0.48	0.51	0.45	0.47	0.47	-2.18%	744,977
Oct 15, 2025	0.48	0.50	0.46	0.48	0.48	3.92%	673,021
Oct 14, 2025	0.48	0.48	0.45	0.46	0.46	-4.37%	613,556
Oct 13, 2025	0.50	0.50	0.45	0.48	0.48	-2.04%	748,208
Oct 10, 2025	0.52	0.53	0.48	0.49	0.49	-3.92%	738,041
Oct 9, 2025	0.55	0.57	0.51	0.51	0.51	-10.46%	1,441,117
Oct 8, 2025	0.58	0.59	0.55	0.57	0.57	5.29%	1,160,517
Oct 7, 2025	0.58	0.61	0.52	0.54	0.54	-1.42%	2,170,504
Oct 6, 2025	0.51	0.57	0.51	0.55	0.55	10.20%	1,742,972
Oct 3, 2025	0.48	0.52	0.45	0.50	0.50	6.36%	1,225,669
Oct 2, 2025	0.45	0.48	0.43	0.47	0.47	2.68%	1,107,335
Oct 1, 2025	0.43	0.46	0.43	0.46	0.46	7.29%	789,876
Sep 30, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	464,951
Sep 29, 2025	0.41	0.45	0.41	0.44	0.44	7.63%	908,506
Sep 26, 2025	0.40	0.42	0.39	0.41	0.41	2.46%	542,001
Sep 25, 2025	0.41	0.42	0.39	0.40	0.40	-3.76%	589,153
Sep 24, 2025	0.41	0.42	0.40	0.41	0.41	1.00%	468,716
Sep 23, 2025	0.43	0.43	0.40	0.41	0.41	-4.31%	446,895
Sep 22, 2025	0.43	0.45	0.42	0.43	0.43	-2.83%	532,766
Sep 19, 2025	0.46	0.46	0.44	0.44	0.44	-3.39%	436,650
Sep 18, 2025	0.46	0.46	0.44	0.46	0.46	0.44%	543,609
Sep 17, 2025	0.42	0.46	0.42	0.46	0.46	7.31%	903,802
Sep 16, 2025	0.43	0.45	0.41	0.42	0.42	1.34%	501,368
Sep 15, 2025	0.43	0.44	0.41	0.42	0.42	-4.89%	574,599