Skip to main content
ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
0.815
-0.099 (-10.79%)
Feb 21, 2025, 4:00 PM EST - Market closed

ProMIS Neurosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.900.900.800.820.82-9.45%29,889
Feb 20, 20250.900.910.820.900.902.75%21,208
Feb 19, 20250.940.940.810.880.88-2.67%101,405
Feb 18, 20250.930.930.900.900.90-5.26%45,221
Feb 14, 20250.991.000.910.950.95-0.73%65,054
Feb 13, 20251.001.030.950.960.964.91%59,328
Feb 12, 20250.910.950.880.910.911.36%48,713
Feb 11, 20250.920.970.900.900.90-4.26%65,479
Feb 10, 20250.960.980.910.940.94-3.59%9,556
Feb 7, 20251.001.000.950.980.980.01%55,967
Feb 6, 20250.960.990.940.970.974.83%39,986
Feb 5, 20250.950.960.900.930.930.54%21,151
Feb 4, 20250.920.950.920.930.930.60%20,131
Feb 3, 20250.900.930.900.920.921.10%7,623
Jan 31, 20250.890.910.890.910.912.19%12,448
Jan 30, 20250.910.940.880.890.89-0.46%27,397
Jan 29, 20250.910.950.880.890.891.15%34,399
Jan 28, 20250.900.910.880.880.88-54,247
Jan 27, 20250.951.020.880.880.88-1.11%96,192
Jan 24, 20250.970.990.890.890.89-3.61%71,165
Jan 23, 20250.990.990.900.930.93-0.65%82,781
Jan 22, 20251.001.000.910.930.93-5.62%30,188
Jan 21, 20250.961.020.930.990.9911.11%34,185
Jan 17, 20250.940.940.890.890.89-2.19%41,560
Jan 16, 20250.920.960.900.910.91-0.37%32,122
Jan 15, 20250.910.940.880.910.91-3.02%62,936
Jan 14, 20250.990.990.910.940.94-5.82%56,603
Jan 13, 20251.051.080.971.001.00-2.91%57,495
Jan 10, 20251.021.061.001.031.030.98%27,102
Jan 8, 20251.061.101.021.021.02-4.67%37,939
Jan 7, 20251.101.131.051.071.07-4.04%82,019
Jan 6, 20251.101.131.021.121.127.21%98,580
Jan 3, 20251.001.040.961.041.048.33%71,664
Jan 2, 20250.951.000.920.960.961.29%19,673
Dec 31, 20240.930.950.910.950.955.25%56,793
Dec 30, 20240.900.930.900.900.900.06%37,541
Dec 27, 20240.950.950.890.900.90-3.23%56,948
Dec 26, 20240.930.930.900.930.932.76%82,139
Dec 24, 20240.950.950.890.910.91-1.63%44,087
Dec 23, 20240.930.930.910.920.92-9,612
Dec 20, 20240.930.950.900.920.921.88%45,636
Dec 19, 20240.930.940.880.900.902.27%36,662
Dec 18, 20240.910.910.870.880.88-2.45%101,368
Dec 17, 20240.930.940.910.910.91-0.64%172,587
Dec 16, 20240.940.960.900.910.91-2.04%121,619
Dec 13, 20240.940.990.930.930.93-1.06%63,693
Dec 12, 20240.961.000.930.940.94-2.08%76,604
Dec 11, 20240.970.980.950.960.96-4.95%35,573
Dec 10, 20240.951.010.921.011.014.28%130,165
Dec 9, 20240.971.000.940.970.97-0.05%99,338
Dec 6, 20241.021.020.930.970.974.19%71,698
Dec 5, 20240.991.030.920.930.93-2.11%129,770
Dec 4, 20240.941.030.900.950.955.56%126,304
Dec 3, 20240.900.980.890.900.90-1.36%95,465
Dec 2, 20240.910.940.890.910.91-2.94%67,684
Nov 29, 20240.941.000.940.940.94-20,494
Nov 27, 20240.921.000.920.940.942.17%73,010
Nov 26, 20240.970.970.920.920.92-63,141
Nov 25, 20241.021.020.880.920.92-10.68%31,967
Nov 22, 20240.951.030.951.031.037.85%52,444
Nov 21, 20240.990.990.950.960.96-4.23%12,049
Nov 20, 20240.971.010.911.001.000.73%41,094
Nov 19, 20241.021.020.980.990.99-2.94%48,775
Nov 18, 20241.001.040.951.021.024.08%51,047
Nov 15, 20240.981.040.970.980.98-1.46%30,706
Nov 14, 20240.991.040.990.990.991.48%16,275
Nov 13, 20240.981.050.980.980.98-26,675
Nov 12, 20240.971.080.970.980.98-1.01%13,308
Nov 11, 20241.041.050.980.990.99-7.48%39,636
Nov 8, 20241.071.101.031.071.074.90%18,466
Nov 7, 20241.011.101.011.021.02-0.97%23,102
Nov 6, 20241.021.061.011.031.030.98%28,448
Nov 5, 20241.071.081.011.021.02-5.56%48,874
Nov 4, 20241.151.171.081.081.08-6.09%32,462
Nov 1, 20241.261.341.121.151.15-9.45%107,697
Oct 31, 20241.071.571.001.271.2716.51%850,647
Oct 30, 20241.061.241.001.091.095.83%299,570
Oct 29, 20241.081.081.001.031.03-2.83%12,309
Oct 28, 20241.011.070.971.061.063.72%19,282
Oct 25, 20240.981.060.961.021.027.02%25,439
Oct 24, 20240.951.000.930.960.960.63%51,949
Oct 23, 20240.981.000.940.950.95-3.16%29,062
Oct 22, 20240.991.000.940.980.983.16%40,657
Oct 21, 20240.951.020.920.950.95-4.05%80,257
Oct 18, 20241.021.040.990.990.99-5.25%27,769
Oct 17, 20241.041.071.001.051.050.48%9,169
Oct 16, 20241.001.061.001.041.042.06%13,161
Oct 15, 20241.031.060.981.021.021.90%39,950
Oct 14, 20241.021.060.961.001.00-1.96%24,101
Oct 11, 20240.961.070.961.021.020.99%63,886
Oct 10, 20241.041.051.001.011.01-1.94%36,148
Oct 9, 20241.101.101.001.031.03-41,695
Oct 8, 20241.101.111.021.031.03-6.28%31,310
Oct 7, 20241.111.141.031.101.100.83%35,714
Oct 4, 20241.091.171.091.091.09-1.80%51,510
Oct 3, 20241.201.221.111.111.11-9.76%31,395
Oct 2, 20241.211.341.151.231.23-130,301
Oct 1, 20241.251.301.221.231.23-1.60%194,736
Sep 30, 20241.361.361.231.251.25-2.34%37,770
Sep 27, 20241.381.431.281.281.28-0.78%50,193