ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
13.33
-0.15 (-1.11%)
At close: Aug 6, 2026, 4:00 PM EDT
13.75
+0.42 (3.15%)
After-hours: Aug 6, 2026, 6:45 PM EDT
ProMIS Neurosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 13.34 | 13.79 | 13.27 | 13.33 | 13.33 | -1.11% | 14,688 |
| Aug 5, 2026 | 13.53 | 13.75 | 12.98 | 13.48 | 13.48 | -0.66% | 45,893 |
| Aug 4, 2026 | 14.32 | 14.59 | 13.27 | 13.57 | 13.57 | -4.03% | 18,748 |
| Aug 3, 2026 | 13.67 | 14.79 | 13.67 | 14.14 | 14.14 | 3.06% | 17,884 |
| Jul 31, 2026 | 14.68 | 14.93 | 13.47 | 13.72 | 13.72 | -8.04% | 33,857 |
| Jul 30, 2026 | 13.96 | 15.46 | 13.50 | 14.92 | 14.92 | 6.12% | 45,769 |
| Jul 29, 2026 | 14.60 | 14.60 | 13.25 | 14.06 | 14.06 | -3.17% | 262,996 |
| Jul 28, 2026 | 14.06 | 17.25 | 12.15 | 14.52 | 14.52 | 23.89% | 1,776,815 |
| Jul 27, 2026 | 12.59 | 12.59 | 11.25 | 11.72 | 11.72 | -3.93% | 102,975 |
| Jul 24, 2026 | 13.88 | 13.88 | 11.90 | 12.20 | 12.20 | -3.25% | 92,291 |
| Jul 23, 2026 | 13.67 | 14.00 | 12.41 | 12.61 | 12.61 | -9.86% | 107,160 |
| Jul 22, 2026 | 14.44 | 14.44 | 13.72 | 13.99 | 13.99 | -3.45% | 90,351 |
| Jul 21, 2026 | 14.95 | 15.52 | 13.93 | 14.49 | 14.49 | -3.88% | 262,010 |
| Jul 20, 2026 | 14.93 | 16.69 | 14.69 | 15.08 | 15.08 | -0.76% | 212,577 |
| Jul 17, 2026 | 12.99 | 15.85 | 12.91 | 15.19 | 15.19 | 14.21% | 132,984 |
| Jul 16, 2026 | 13.50 | 14.13 | 13.19 | 13.30 | 13.30 | -5.03% | 163,104 |
| Jul 15, 2026 | 13.90 | 14.18 | 13.30 | 14.01 | 14.01 | 2.53% | 69,788 |
| Jul 14, 2026 | 13.15 | 14.03 | 13.15 | 13.66 | 13.66 | 6.72% | 132,377 |
| Jul 13, 2026 | 14.11 | 14.76 | 12.80 | 12.80 | 12.80 | -10.18% | 75,812 |
| Jul 10, 2026 | 14.50 | 14.75 | 13.90 | 14.25 | 14.25 | -0.14% | 101,603 |
| Jul 9, 2026 | 13.82 | 15.00 | 13.50 | 14.27 | 14.27 | 3.56% | 51,494 |
| Jul 8, 2026 | 13.82 | 13.96 | 13.41 | 13.78 | 13.78 | 1.70% | 67,297 |
| Jul 7, 2026 | 13.84 | 14.30 | 13.55 | 13.55 | 13.55 | -1.17% | 107,652 |
| Jul 6, 2026 | 13.47 | 14.15 | 13.46 | 13.71 | 13.71 | 2.70% | 55,355 |
| Jul 2, 2026 | 13.88 | 13.88 | 13.05 | 13.35 | 13.35 | -0.74% | 44,963 |
| Jul 1, 2026 | 12.81 | 14.30 | 12.40 | 13.45 | 13.45 | 2.20% | 63,017 |
| Jun 30, 2026 | 11.12 | 14.01 | 11.00 | 13.16 | 13.16 | 22.42% | 297,064 |
| Jun 29, 2026 | 10.66 | 11.00 | 10.53 | 10.75 | 10.75 | 2.09% | 18,843 |
| Jun 26, 2026 | 10.41 | 10.66 | 10.38 | 10.53 | 10.53 | 2.73% | 4,557 |
| Jun 25, 2026 | 10.60 | 10.67 | 10.24 | 10.25 | 10.25 | 0.10% | 12,110 |
| Jun 24, 2026 | 10.51 | 10.58 | 10.15 | 10.24 | 10.24 | -4.21% | 22,815 |
| Jun 23, 2026 | 10.54 | 11.08 | 10.54 | 10.69 | 10.69 | 0.09% | 11,410 |
| Jun 22, 2026 | 10.85 | 11.00 | 10.60 | 10.68 | 10.68 | 1.33% | 20,375 |
| Jun 18, 2026 | 10.32 | 10.75 | 10.32 | 10.54 | 10.54 | 1.54% | 5,927 |
| Jun 17, 2026 | 10.87 | 10.87 | 10.37 | 10.38 | 10.38 | 2.17% | 12,467 |
| Jun 16, 2026 | 10.33 | 10.73 | 10.06 | 10.16 | 10.16 | 1.09% | 17,035 |
| Jun 15, 2026 | 10.51 | 10.54 | 10.00 | 10.05 | 10.05 | -2.90% | 6,928 |
| Jun 12, 2026 | 10.61 | 10.75 | 10.32 | 10.35 | 10.35 | -3.27% | 17,664 |
| Jun 11, 2026 | 10.00 | 10.75 | 10.00 | 10.70 | 10.70 | 4.90% | 6,039 |
| Jun 10, 2026 | 9.09 | 10.30 | 9.09 | 10.20 | 10.20 | 4.67% | 25,511 |
| Jun 9, 2026 | 9.77 | 10.05 | 9.48 | 9.75 | 9.75 | 0.36% | 11,340 |
| Jun 8, 2026 | 9.95 | 10.42 | 9.46 | 9.71 | 9.71 | 6.35% | 12,680 |
| Jun 5, 2026 | 9.77 | 10.30 | 9.09 | 9.13 | 9.13 | -6.17% | 32,374 |
| Jun 4, 2026 | 9.94 | 10.01 | 9.67 | 9.73 | 9.73 | 0.83% | 14,468 |
| Jun 3, 2026 | 10.19 | 10.80 | 9.61 | 9.65 | 9.65 | -4.93% | 38,084 |
| Jun 2, 2026 | 10.40 | 10.64 | 9.91 | 10.15 | 10.15 | -2.50% | 38,786 |
| Jun 1, 2026 | 11.14 | 11.14 | 10.40 | 10.41 | 10.41 | -3.70% | 15,524 |
| May 29, 2026 | 10.87 | 11.37 | 10.36 | 10.81 | 10.81 | -0.55% | 46,635 |
| May 28, 2026 | 10.52 | 10.96 | 10.50 | 10.87 | 10.87 | 3.77% | 13,136 |
| May 27, 2026 | 10.35 | 10.54 | 10.10 | 10.48 | 10.48 | 1.11% | 11,861 |