ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
10.57
+0.32 (3.12%)
At close: Jun 26, 2026, 4:00 PM EDT
10.53
-0.04 (-0.38%)
After-hours: Jun 26, 2026, 4:10 PM EDT
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,103 |
| 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 |
| May 26, 2026 | 10.98 | 10.98 | 10.36 | 10.36 | 10.36 | -5.65% | 33,833 |
| May 22, 2026 | 10.75 | 11.00 | 10.66 | 10.98 | 10.98 | 1.20% | 29,371 |
| May 21, 2026 | 10.91 | 10.92 | 10.50 | 10.85 | 10.85 | 2.36% | 21,264 |
| May 20, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.47% | 6,536 |
| May 19, 2026 | 10.58 | 10.80 | 10.50 | 10.65 | 10.65 | 2.06% | 13,657 |
| May 18, 2026 | 10.38 | 10.56 | 10.13 | 10.44 | 10.44 | 0.43% | 27,023 |
| May 15, 2026 | 10.56 | 10.70 | 10.39 | 10.39 | 10.39 | -1.80% | 3,416 |
| May 14, 2026 | 10.70 | 10.80 | 10.53 | 10.58 | 10.58 | 0.09% | 18,484 |
| May 13, 2026 | 10.36 | 10.80 | 10.36 | 10.57 | 10.57 | 0.76% | 8,778 |
| May 12, 2026 | 10.60 | 10.94 | 10.36 | 10.49 | 10.49 | -1.78% | 24,724 |
| May 11, 2026 | 9.85 | 11.14 | 9.83 | 10.68 | 10.68 | 8.65% | 61,892 |
| May 8, 2026 | 9.95 | 10.19 | 9.31 | 9.83 | 9.83 | - | 33,272 |
| May 7, 2026 | 11.00 | 11.00 | 9.63 | 9.83 | 9.83 | -10.64% | 113,927 |
| May 6, 2026 | 11.02 | 11.49 | 10.88 | 11.00 | 11.00 | -0.50% | 28,081 |
| May 5, 2026 | 11.15 | 11.23 | 11.00 | 11.06 | 11.06 | -0.14% | 42,764 |
| May 4, 2026 | 11.05 | 11.42 | 11.01 | 11.07 | 11.07 | 0.54% | 32,539 |
| May 1, 2026 | 11.03 | 11.50 | 11.00 | 11.01 | 11.01 | -0.27% | 33,530 |
| Apr 30, 2026 | 11.02 | 11.49 | 10.96 | 11.04 | 11.04 | -0.99% | 29,301 |
| Apr 29, 2026 | 10.95 | 11.46 | 10.85 | 11.15 | 11.15 | 2.76% | 34,807 |
| Apr 28, 2026 | 11.35 | 11.50 | 10.79 | 10.85 | 10.85 | -2.25% | 34,126 |
| Apr 27, 2026 | 11.24 | 11.60 | 11.01 | 11.10 | 11.10 | -1.25% | 45,743 |
| Apr 24, 2026 | 11.37 | 11.50 | 11.00 | 11.24 | 11.24 | 3.31% | 31,518 |
| Apr 23, 2026 | 11.34 | 11.69 | 10.88 | 10.88 | 10.88 | -2.07% | 20,575 |
| Apr 22, 2026 | 10.79 | 11.90 | 10.79 | 11.11 | 11.11 | 3.54% | 31,935 |
| Apr 21, 2026 | 11.36 | 11.49 | 10.53 | 10.73 | 10.73 | -6.25% | 54,170 |
| Apr 20, 2026 | 11.92 | 12.00 | 11.10 | 11.45 | 11.45 | -0.74% | 58,860 |
| Apr 17, 2026 | 11.99 | 12.30 | 11.25 | 11.53 | 11.53 | -2.62% | 35,576 |
| Apr 16, 2026 | 12.01 | 12.63 | 11.22 | 11.84 | 11.84 | -3.74% | 88,397 |