ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
0.7549
+0.0594 (8.54%)
At close: Apr 1, 2025, 4:00 PM
0.7028
-0.0522 (-6.91%)
After-hours: Apr 1, 2025, 4:21 PM EDT
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | - | 5.88% | 68,530 |
| Mar 31, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -0.64% | 39,711 |
| Mar 28, 2025 | 0.70 | 0.76 | 0.70 | 0.70 | 0.70 | - | 9,355 |
| Mar 27, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 9,000 |
| Mar 26, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 10.11% | 16,868 |
| Mar 25, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | 2.02% | 6,410 |
| Mar 24, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | 1.55% | 48,303 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.31% | 10,562 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | -4.07% | 13,253 |
| Mar 19, 2025 | 0.77 | 0.77 | 0.63 | 0.69 | 0.69 | -5.48% | 22,806 |
| Mar 18, 2025 | 0.73 | 0.77 | 0.70 | 0.73 | 0.73 | -0.14% | 21,719 |
| Mar 17, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -4.94% | 18,947 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | -2.78% | 15,637 |
| Mar 13, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 3.55% | 4,039 |
| Mar 12, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | -0.79% | 10,404 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.72 | 0.77 | 0.77 | -1.28% | 3,677 |
| Mar 10, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 2.63% | 58,132 |
| Mar 7, 2025 | 0.72 | 0.80 | 0.67 | 0.76 | 0.76 | 4.40% | 44,616 |
| Mar 6, 2025 | 0.77 | 0.78 | 0.70 | 0.73 | 0.73 | -6.43% | 43,910 |
| Mar 5, 2025 | 0.77 | 0.87 | 0.69 | 0.78 | 0.78 | -0.13% | 58,168 |
| Mar 4, 2025 | 0.68 | 0.78 | 0.67 | 0.78 | 0.78 | 11.29% | 10,835 |
| Mar 3, 2025 | 0.75 | 0.76 | 0.62 | 0.70 | 0.70 | -1.41% | 51,045 |
| Feb 28, 2025 | 0.74 | 0.79 | 0.70 | 0.71 | 0.71 | -3.40% | 25,616 |
| Feb 27, 2025 | 0.76 | 0.79 | 0.70 | 0.74 | 0.74 | -4.55% | 106,733 |
| Feb 26, 2025 | 0.80 | 0.82 | 0.65 | 0.77 | 0.77 | 2.57% | 71,548 |
| Feb 25, 2025 | 0.81 | 0.84 | 0.75 | 0.75 | 0.75 | -6.19% | 107,554 |
| Feb 24, 2025 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | -1.82% | 65,865 |
| Feb 21, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | 0.82 | -9.45% | 29,889 |
| Feb 20, 2025 | 0.90 | 0.91 | 0.82 | 0.90 | 0.90 | 2.75% | 21,208 |
| Feb 19, 2025 | 0.94 | 0.94 | 0.81 | 0.88 | 0.88 | -2.67% | 101,405 |
| Feb 18, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 45,221 |
| Feb 14, 2025 | 0.99 | 1.00 | 0.91 | 0.95 | 0.95 | -0.73% | 65,054 |
| Feb 13, 2025 | 1.00 | 1.03 | 0.95 | 0.96 | 0.96 | 4.91% | 59,328 |
| Feb 12, 2025 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | 1.36% | 48,713 |
| Feb 11, 2025 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | -4.26% | 65,479 |
| Feb 10, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -3.59% | 9,556 |
| Feb 7, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 0.01% | 55,967 |
| Feb 6, 2025 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 4.83% | 39,986 |
| Feb 5, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | 0.54% | 21,151 |
| Feb 4, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.60% | 20,131 |
| Feb 3, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 7,623 |
| Jan 31, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.19% | 12,448 |
| Jan 30, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -0.46% | 27,397 |
| Jan 29, 2025 | 0.91 | 0.95 | 0.88 | 0.89 | 0.89 | 1.15% | 34,399 |
| Jan 28, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | - | 54,247 |
| Jan 27, 2025 | 0.95 | 1.02 | 0.88 | 0.88 | 0.88 | -1.11% | 96,192 |
| Jan 24, 2025 | 0.97 | 0.99 | 0.89 | 0.89 | 0.89 | -3.61% | 71,165 |
| Jan 23, 2025 | 0.99 | 0.99 | 0.90 | 0.93 | 0.93 | -0.65% | 82,781 |
| Jan 22, 2025 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -5.62% | 30,188 |
| Jan 21, 2025 | 0.96 | 1.02 | 0.93 | 0.99 | 0.99 | 11.11% | 34,185 |