Skip to main content
ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
0.955
-0.039 (-3.95%)
Nov 21, 2024, 3:13 PM EST - Market closed

ProMIS Neurosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.441.441.291.291.29-1.53%43,373
Sep 25, 20241.431.451.301.311.310.77%166,380
Sep 24, 20241.291.321.221.301.305.69%115,038
Sep 23, 20241.231.351.231.231.23-150,293
Sep 20, 20241.261.321.211.231.23-104,642
Sep 19, 20241.331.381.221.231.23-0.81%53,421
Sep 18, 20241.411.411.231.241.24-5.34%31,415
Sep 17, 20241.401.421.261.311.31-5.07%49,366
Sep 16, 20241.151.421.091.381.3812.20%131,479
Sep 13, 20241.191.301.191.231.23-1.60%38,175
Sep 12, 20241.221.301.211.251.251.63%25,773
Sep 11, 20241.191.251.141.231.23-88,321
Sep 10, 20241.251.291.121.231.23-1.68%91,394
Sep 9, 20241.301.391.191.251.25-3.77%106,997
Sep 6, 20241.391.401.301.301.30-5.04%16,788
Sep 5, 20241.361.391.301.371.373.71%23,906
Sep 4, 20241.291.331.261.321.320.76%7,483
Sep 3, 20241.381.381.301.311.31-4.10%5,333
Aug 30, 20241.261.391.261.371.375.08%19,832
Aug 29, 20241.301.381.301.301.30-2.99%16,583
Aug 28, 20241.281.391.281.341.344.61%60,338
Aug 27, 20241.321.441.271.281.281.67%229,683
Aug 26, 20241.311.341.251.261.26-3.08%36,118
Aug 23, 20241.251.361.251.301.304.00%56,249
Aug 22, 20241.201.291.151.251.251.63%40,158
Aug 21, 20241.281.321.191.231.231.65%25,541
Aug 20, 20241.271.311.211.211.21-6.20%26,359
Aug 19, 20241.351.351.261.291.293.20%13,209
Aug 16, 20241.281.301.231.251.252.04%30,597
Aug 15, 20241.241.271.231.231.231.07%9,437
Aug 14, 20241.301.301.191.211.211.00%32,593
Aug 13, 20241.281.291.191.201.20-1.64%46,864
Aug 12, 20241.241.301.221.221.22-15,610
Aug 9, 20241.251.301.201.221.22-0.81%22,052
Aug 8, 20241.261.321.231.231.23-11.51%26,942
Aug 7, 20241.371.491.371.391.39-2.11%48,348
Aug 6, 20241.131.431.131.421.4218.33%88,123
Aug 5, 20241.191.281.191.201.20-9.77%71,387
Aug 2, 20241.351.451.261.331.33-7.64%68,978
Aug 1, 20241.421.441.331.441.440.35%68,311
Jul 31, 20241.301.481.201.441.444.67%169,180
Jul 30, 20241.511.511.321.371.37-17.41%225,463
Jul 29, 20241.751.751.501.661.663.75%298,228
Jul 26, 20241.892.051.351.601.60-20.71%6,696,089
Jul 25, 20242.002.051.982.022.02-3.68%5,510
Jul 24, 20241.972.101.972.102.10-1.04%2,466
Jul 23, 20241.972.121.972.122.129.69%7,762
Jul 22, 20242.002.201.931.931.93-7.74%5,332
Jul 19, 20242.092.092.092.092.09-140
Jul 18, 20242.122.222.002.092.09-2.70%3,292
Jul 17, 20242.192.192.102.152.15-1.83%5,644
Jul 16, 20242.192.192.122.192.19-0.41%4,518
Jul 15, 20242.162.202.122.202.20-2.27%13,519
Jul 12, 20242.182.282.142.252.256.64%10,424
Jul 11, 20242.222.272.102.112.11-7.05%8,070
Jul 10, 20242.222.372.062.272.271.79%10,681
Jul 9, 20241.992.331.932.232.2312.06%51,679
Jul 8, 20241.802.141.791.991.9911.17%7,183
Jul 5, 20241.601.791.511.791.7911.18%9,660
Jul 3, 20241.761.761.611.611.61-3.01%3,175
Jul 2, 20241.591.661.591.661.663.75%4,757