ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
0.4177
+0.0017 (0.41%)
At close: Oct 30, 2025, 4:00 PM EDT
0.4300
+0.0123 (2.94%)
After-hours: Oct 30, 2025, 5:32 PM EDT
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | 0.41% | 337,569 |
| 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 |
| Sep 12, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 5.24% | 533,710 |
| Sep 11, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 4.50% | 759,785 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -4.99% | 1,033,238 |
| Sep 9, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -3.66% | 801,392 |
| Sep 8, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 1.63% | 930,800 |
| Sep 5, 2025 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | - | 2,010,552 |
| Sep 4, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -5.99% | 2,710,806 |
| Sep 3, 2025 | 0.50 | 0.52 | 0.42 | 0.46 | 0.46 | -14.76% | 49,397,764 |
| Sep 2, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -0.61% | 277,229 |
| Aug 29, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 2.74% | 145,206 |
| Aug 28, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | -1.48% | 377,912 |
| Aug 27, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -2.84% | 236,297 |
| Aug 26, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 2.69% | 248,762 |
| Aug 25, 2025 | 0.54 | 0.56 | 0.52 | 0.53 | 0.53 | -0.24% | 335,881 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -2.39% | 361,034 |
| Aug 21, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 4.59% | 184,976 |