ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
18.15
-1.80 (-9.02%)
At close: Mar 13, 2026, 4:00 PM EDT
18.19
+0.04 (0.22%)
After-hours: Mar 13, 2026, 7:10 PM EDT
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.50 | 21.02 | 16.80 | 18.15 | 18.15 | -9.02% | 59,743 |
| Mar 12, 2026 | 20.06 | 21.20 | 19.30 | 19.95 | 19.95 | -0.70% | 34,452 |
| Mar 11, 2026 | 21.86 | 22.40 | 20.00 | 20.09 | 20.09 | -7.38% | 38,035 |
| Mar 10, 2026 | 23.90 | 23.98 | 21.05 | 21.69 | 21.69 | -8.75% | 39,023 |
| Mar 9, 2026 | 22.79 | 24.88 | 22.55 | 23.77 | 23.77 | 1.58% | 38,132 |
| Mar 6, 2026 | 24.96 | 25.95 | 22.04 | 23.40 | 23.40 | -5.61% | 66,733 |
| Mar 5, 2026 | 25.03 | 27.40 | 24.00 | 24.79 | 24.79 | 3.08% | 99,369 |
| Mar 4, 2026 | 24.92 | 25.95 | 23.01 | 24.05 | 24.05 | -2.24% | 57,164 |
| Mar 3, 2026 | 22.20 | 25.00 | 21.63 | 24.60 | 24.60 | 7.94% | 45,581 |
| Mar 2, 2026 | 21.89 | 23.98 | 20.91 | 22.79 | 22.79 | -3.06% | 124,547 |
| Feb 27, 2026 | 20.27 | 24.63 | 20.27 | 23.51 | 23.51 | 12.70% | 108,050 |
| Feb 26, 2026 | 19.01 | 21.83 | 18.62 | 20.86 | 20.86 | 5.04% | 46,040 |
| Feb 25, 2026 | 17.96 | 20.22 | 17.00 | 19.86 | 19.86 | 10.58% | 97,241 |
| Feb 24, 2026 | 16.00 | 17.96 | 15.91 | 17.96 | 17.96 | 13.74% | 65,330 |
| Feb 23, 2026 | 16.00 | 16.00 | 15.29 | 15.79 | 15.79 | -1.86% | 21,942 |
| Feb 20, 2026 | 16.37 | 16.50 | 15.25 | 16.09 | 16.09 | -0.43% | 33,120 |
| Feb 19, 2026 | 16.35 | 16.59 | 15.00 | 16.16 | 16.16 | -0.80% | 68,918 |
| Feb 18, 2026 | 15.57 | 16.99 | 15.52 | 16.29 | 16.29 | 0.74% | 29,396 |
| Feb 17, 2026 | 15.20 | 16.50 | 15.20 | 16.17 | 16.17 | 6.03% | 44,366 |
| Feb 13, 2026 | 15.29 | 15.35 | 14.99 | 15.25 | 15.25 | 1.94% | 17,154 |
| Feb 12, 2026 | 14.44 | 15.05 | 14.33 | 14.96 | 14.96 | 2.40% | 25,157 |
| Feb 11, 2026 | 14.28 | 15.05 | 14.09 | 14.61 | 14.61 | 2.24% | 22,471 |
| Feb 10, 2026 | 13.24 | 14.41 | 13.01 | 14.29 | 14.29 | 9.50% | 45,487 |
| Feb 9, 2026 | 13.23 | 13.97 | 12.70 | 13.05 | 13.05 | 2.51% | 38,366 |
| Feb 6, 2026 | 14.00 | 14.00 | 12.70 | 12.73 | 12.73 | -2.82% | 61,411 |
| Feb 5, 2026 | 15.45 | 15.95 | 13.10 | 13.10 | 13.10 | -16.29% | 59,707 |
| Feb 4, 2026 | 15.54 | 16.25 | 15.45 | 15.65 | 15.65 | -1.57% | 47,652 |
| Feb 3, 2026 | 14.15 | 17.40 | 14.01 | 15.90 | 15.90 | 13.17% | 235,565 |
| Feb 2, 2026 | 13.60 | 14.99 | 13.20 | 14.05 | 14.05 | -0.78% | 188,209 |
| Jan 30, 2026 | 18.70 | 19.85 | 12.76 | 14.16 | 14.16 | 17.95% | 7,918,359 |
| Jan 29, 2026 | 12.05 | 12.39 | 11.80 | 12.01 | 12.01 | -0.62% | 55,205 |
| Jan 28, 2026 | 10.87 | 12.34 | 10.71 | 12.08 | 12.08 | 13.32% | 32,107 |
| Jan 27, 2026 | 9.40 | 11.47 | 9.40 | 10.66 | 10.66 | 18.84% | 46,018 |
| Jan 26, 2026 | 9.57 | 10.00 | 8.96 | 8.97 | 8.97 | -4.88% | 21,900 |
| Jan 23, 2026 | 9.27 | 10.18 | 9.15 | 9.43 | 9.43 | 1.95% | 23,918 |
| Jan 22, 2026 | 8.36 | 9.36 | 8.36 | 9.25 | 9.25 | 12.11% | 45,225 |
| Jan 21, 2026 | 8.24 | 8.47 | 8.10 | 8.25 | 8.25 | 1.05% | 5,659 |
| Jan 20, 2026 | 8.15 | 8.36 | 8.08 | 8.17 | 8.16 | -0.20% | 10,848 |
| Jan 16, 2026 | 8.15 | 8.43 | 8.12 | 8.18 | 8.18 | 0.33% | 9,256 |
| Jan 15, 2026 | 7.98 | 8.51 | 7.98 | 8.15 | 8.15 | 0.17% | 3,223 |
| Jan 14, 2026 | 8.15 | 8.29 | 8.14 | 8.14 | 8.14 | -0.25% | 2,585 |
| Jan 13, 2026 | 8.27 | 8.37 | 8.15 | 8.16 | 8.16 | -0.61% | 3,283 |
| Jan 12, 2026 | 8.19 | 8.75 | 8.19 | 8.21 | 8.21 | 0.98% | 11,701 |
| Jan 9, 2026 | 8.49 | 8.52 | 8.13 | 8.13 | 8.13 | -4.13% | 4,913 |
| Jan 8, 2026 | 8.24 | 8.53 | 8.24 | 8.48 | 8.48 | 2.64% | 12,903 |
| Jan 7, 2026 | 7.76 | 8.59 | 7.75 | 8.26 | 8.26 | 7.44% | 16,983 |
| Jan 6, 2026 | 7.43 | 8.04 | 7.43 | 7.69 | 7.69 | 3.92% | 25,536 |
| Jan 5, 2026 | 7.01 | 7.70 | 7.01 | 7.40 | 7.40 | 3.71% | 45,339 |
| Jan 2, 2026 | 6.72 | 7.22 | 6.72 | 7.14 | 7.14 | 4.54% | 8,012 |
| Dec 31, 2025 | 7.01 | 7.08 | 6.62 | 6.83 | 6.83 | -2.36% | 29,037 |