ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
1.020
-0.070 (-6.42%)
At close: Nov 5, 2024, 4:00 PM
1.080
+0.060 (5.88%)
After-hours: Nov 5, 2024, 4:10 PM EST
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -6.09% | 32,462 |
| Nov 1, 2024 | 1.26 | 1.34 | 1.12 | 1.15 | 1.15 | -9.45% | 107,697 |
| Oct 31, 2024 | 1.07 | 1.57 | 1.00 | 1.27 | 1.27 | 16.51% | 850,647 |
| Oct 30, 2024 | 1.06 | 1.24 | 1.00 | 1.09 | 1.09 | 5.83% | 299,570 |
| Oct 29, 2024 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -2.83% | 12,309 |
| Oct 28, 2024 | 1.01 | 1.07 | 0.97 | 1.06 | 1.06 | 3.72% | 19,282 |
| Oct 25, 2024 | 0.98 | 1.06 | 0.96 | 1.02 | 1.02 | 7.02% | 25,439 |
| Oct 24, 2024 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | 0.63% | 51,949 |
| Oct 23, 2024 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -3.16% | 29,062 |
| Oct 22, 2024 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | 3.16% | 40,657 |
| Oct 21, 2024 | 0.95 | 1.02 | 0.92 | 0.95 | 0.95 | -4.05% | 80,257 |
| Oct 18, 2024 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -5.25% | 27,769 |
| Oct 17, 2024 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 0.48% | 9,169 |
| Oct 16, 2024 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 2.06% | 13,161 |
| Oct 15, 2024 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | 1.90% | 39,950 |
| Oct 14, 2024 | 1.02 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 24,101 |
| Oct 11, 2024 | 0.96 | 1.07 | 0.96 | 1.02 | 1.02 | 0.99% | 63,886 |
| Oct 10, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 36,148 |
| Oct 9, 2024 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | - | 41,695 |
| Oct 8, 2024 | 1.10 | 1.11 | 1.02 | 1.03 | 1.03 | -6.28% | 31,310 |
| Oct 7, 2024 | 1.11 | 1.14 | 1.03 | 1.10 | 1.10 | 0.83% | 35,714 |
| Oct 4, 2024 | 1.09 | 1.17 | 1.09 | 1.09 | 1.09 | -1.80% | 51,510 |
| Oct 3, 2024 | 1.20 | 1.22 | 1.11 | 1.11 | 1.11 | -9.76% | 31,395 |
| Oct 2, 2024 | 1.21 | 1.34 | 1.15 | 1.23 | 1.23 | - | 130,301 |
| Oct 1, 2024 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 194,736 |
| Sep 30, 2024 | 1.36 | 1.36 | 1.23 | 1.25 | 1.25 | -2.34% | 37,770 |
| Sep 27, 2024 | 1.38 | 1.43 | 1.28 | 1.28 | 1.28 | -0.78% | 50,193 |
| Sep 26, 2024 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -1.53% | 43,373 |
| Sep 25, 2024 | 1.43 | 1.45 | 1.30 | 1.31 | 1.31 | 0.77% | 166,380 |
| Sep 24, 2024 | 1.29 | 1.32 | 1.22 | 1.30 | 1.30 | 5.69% | 115,038 |
| Sep 23, 2024 | 1.23 | 1.35 | 1.23 | 1.23 | 1.23 | - | 150,293 |
| Sep 20, 2024 | 1.26 | 1.32 | 1.21 | 1.23 | 1.23 | - | 104,642 |
| Sep 19, 2024 | 1.33 | 1.38 | 1.22 | 1.23 | 1.23 | -0.81% | 53,421 |
| Sep 18, 2024 | 1.41 | 1.41 | 1.23 | 1.24 | 1.24 | -5.34% | 31,415 |
| Sep 17, 2024 | 1.40 | 1.42 | 1.26 | 1.31 | 1.31 | -5.07% | 49,366 |
| Sep 16, 2024 | 1.15 | 1.42 | 1.09 | 1.38 | 1.38 | 12.20% | 131,479 |
| Sep 13, 2024 | 1.19 | 1.30 | 1.19 | 1.23 | 1.23 | -1.60% | 38,175 |
| Sep 12, 2024 | 1.22 | 1.30 | 1.21 | 1.25 | 1.25 | 1.63% | 25,773 |
| Sep 11, 2024 | 1.19 | 1.25 | 1.14 | 1.23 | 1.23 | - | 88,321 |
| Sep 10, 2024 | 1.25 | 1.29 | 1.12 | 1.23 | 1.23 | -1.68% | 91,394 |
| Sep 9, 2024 | 1.30 | 1.39 | 1.19 | 1.25 | 1.25 | -3.77% | 106,997 |
| Sep 6, 2024 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -5.04% | 16,788 |
| Sep 5, 2024 | 1.36 | 1.39 | 1.30 | 1.37 | 1.37 | 3.71% | 23,906 |
| Sep 4, 2024 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 7,483 |
| Sep 3, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -4.10% | 5,333 |
| Aug 30, 2024 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 5.08% | 19,832 |
| Aug 29, 2024 | 1.30 | 1.38 | 1.30 | 1.30 | 1.30 | -2.99% | 16,583 |
| Aug 28, 2024 | 1.28 | 1.39 | 1.28 | 1.34 | 1.34 | 4.61% | 60,338 |
| Aug 27, 2024 | 1.32 | 1.44 | 1.27 | 1.28 | 1.28 | 1.67% | 229,683 |
| Aug 26, 2024 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | -3.08% | 36,118 |
| Aug 23, 2024 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | 4.00% | 56,249 |
| Aug 22, 2024 | 1.20 | 1.29 | 1.15 | 1.25 | 1.25 | 1.63% | 40,158 |
| Aug 21, 2024 | 1.28 | 1.32 | 1.19 | 1.23 | 1.23 | 1.65% | 25,541 |
| Aug 20, 2024 | 1.27 | 1.31 | 1.21 | 1.21 | 1.21 | -6.20% | 26,359 |
| Aug 19, 2024 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | 3.20% | 13,209 |
| Aug 16, 2024 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | 2.04% | 30,597 |
| Aug 15, 2024 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | 1.07% | 9,437 |
| Aug 14, 2024 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | 1.00% | 32,593 |
| Aug 13, 2024 | 1.28 | 1.29 | 1.19 | 1.20 | 1.20 | -1.64% | 46,864 |
| Aug 12, 2024 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | - | 15,610 |
| Aug 9, 2024 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -0.81% | 22,052 |
| Aug 8, 2024 | 1.26 | 1.32 | 1.23 | 1.23 | 1.23 | -11.51% | 26,942 |
| Aug 7, 2024 | 1.37 | 1.49 | 1.37 | 1.39 | 1.39 | -2.11% | 48,348 |
| Aug 6, 2024 | 1.13 | 1.43 | 1.13 | 1.42 | 1.42 | 18.33% | 88,123 |
| Aug 5, 2024 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | -9.77% | 71,387 |
| Aug 2, 2024 | 1.35 | 1.45 | 1.26 | 1.33 | 1.33 | -7.64% | 68,978 |
| Aug 1, 2024 | 1.42 | 1.44 | 1.33 | 1.44 | 1.44 | 0.35% | 68,311 |
| Jul 31, 2024 | 1.30 | 1.48 | 1.20 | 1.44 | 1.44 | 4.67% | 169,180 |
| Jul 30, 2024 | 1.51 | 1.51 | 1.32 | 1.37 | 1.37 | -17.41% | 225,463 |
| Jul 29, 2024 | 1.75 | 1.75 | 1.50 | 1.66 | 1.66 | 3.75% | 298,228 |
| Jul 26, 2024 | 1.89 | 2.05 | 1.35 | 1.60 | 1.60 | -20.71% | 6,696,089 |
| Jul 25, 2024 | 2.00 | 2.05 | 1.98 | 2.02 | 2.02 | -3.68% | 5,510 |
| Jul 24, 2024 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | -1.04% | 2,466 |
| Jul 23, 2024 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 9.69% | 7,762 |
| Jul 22, 2024 | 2.00 | 2.20 | 1.93 | 1.93 | 1.93 | -7.74% | 5,332 |
| Jul 19, 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 140 |
| Jul 18, 2024 | 2.12 | 2.22 | 2.00 | 2.09 | 2.09 | -2.70% | 3,292 |
| Jul 17, 2024 | 2.19 | 2.19 | 2.10 | 2.15 | 2.15 | -1.83% | 5,644 |
| Jul 16, 2024 | 2.19 | 2.19 | 2.12 | 2.19 | 2.19 | -0.41% | 4,518 |
| Jul 15, 2024 | 2.16 | 2.20 | 2.12 | 2.20 | 2.20 | -2.27% | 13,519 |
| Jul 12, 2024 | 2.18 | 2.28 | 2.14 | 2.25 | 2.25 | 6.64% | 10,424 |
| Jul 11, 2024 | 2.22 | 2.27 | 2.10 | 2.11 | 2.11 | -7.05% | 8,070 |
| Jul 10, 2024 | 2.22 | 2.37 | 2.06 | 2.27 | 2.27 | 1.79% | 10,681 |
| Jul 9, 2024 | 1.99 | 2.33 | 1.93 | 2.23 | 2.23 | 12.06% | 51,679 |
| Jul 8, 2024 | 1.80 | 2.14 | 1.79 | 1.99 | 1.99 | 11.17% | 7,183 |
| Jul 5, 2024 | 1.60 | 1.79 | 1.51 | 1.79 | 1.79 | 11.18% | 9,660 |
| Jul 3, 2024 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -3.01% | 3,175 |
| Jul 2, 2024 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 4,757 |
| Jul 1, 2024 | 1.47 | 1.60 | 1.47 | 1.60 | 1.60 | 6.67% | 2,452 |
| Jun 28, 2024 | 1.53 | 1.62 | 1.44 | 1.50 | 1.50 | -1.96% | 14,349 |
| Jun 27, 2024 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 7,554 |
| Jun 26, 2024 | 1.50 | 1.66 | 1.49 | 1.53 | 1.53 | 2.00% | 11,157 |
| Jun 25, 2024 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 1,387 |
| Jun 24, 2024 | 1.56 | 1.64 | 1.54 | 1.59 | 1.59 | 5.30% | 6,861 |
| Jun 21, 2024 | 1.51 | 1.64 | 1.51 | 1.51 | 1.51 | -2.58% | 6,175 |
| Jun 20, 2024 | 1.62 | 1.62 | 1.51 | 1.55 | 1.55 | -0.83% | 6,137 |
| Jun 18, 2024 | 1.51 | 1.64 | 1.51 | 1.56 | 1.56 | 2.83% | 2,352 |
| Jun 17, 2024 | 1.54 | 1.60 | 1.50 | 1.52 | 1.52 | -5.77% | 6,447 |
| Jun 14, 2024 | 1.63 | 1.73 | 1.61 | 1.61 | 1.61 | -2.18% | 3,270 |
| Jun 13, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.85% | 1,286 |