ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
0.5010
-0.0010 (-0.20%)
At close: May 12, 2025, 4:00 PM
0.4800
-0.0210 (-4.19%)
After-hours: May 12, 2025, 7:11 PM EDT
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -0.20% | 227,308 |
| May 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.40% | 46,537 |
| May 8, 2025 | 0.55 | 0.60 | 0.47 | 0.50 | 0.50 | -10.63% | 150,949 |
| May 7, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -2.70% | 47,779 |
| May 6, 2025 | 0.70 | 0.70 | 0.58 | 0.58 | 0.58 | -10.16% | 81,652 |
| May 5, 2025 | 0.67 | 0.72 | 0.63 | 0.64 | 0.64 | - | 39,196 |
| May 2, 2025 | 0.67 | 0.67 | 0.59 | 0.64 | 0.64 | -1.54% | 18,102 |
| May 1, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 4.86% | 15,218 |
| Apr 30, 2025 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 6.33% | 13,323 |
| Apr 29, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -3.33% | 25,006 |
| Apr 28, 2025 | 0.61 | 0.62 | 0.56 | 0.60 | 0.60 | 2.50% | 48,671 |
| Apr 25, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 4.88% | 20,920 |
| Apr 24, 2025 | 0.57 | 0.63 | 0.56 | 0.56 | 0.56 | -5.68% | 7,442 |
| Apr 23, 2025 | 0.60 | 0.63 | 0.56 | 0.59 | 0.59 | -2.30% | 30,412 |
| Apr 22, 2025 | 0.56 | 0.63 | 0.56 | 0.61 | 0.61 | 7.37% | 35,676 |
| Apr 21, 2025 | 0.61 | 0.64 | 0.57 | 0.57 | 0.57 | -10.71% | 32,654 |
| Apr 17, 2025 | 0.61 | 0.64 | 0.58 | 0.64 | 0.64 | 3.42% | 109,214 |
| Apr 16, 2025 | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | 9.64% | 17,233 |
| Apr 15, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -2.51% | 7,640 |
| Apr 14, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | 2.64% | 21,307 |
| Apr 11, 2025 | 0.55 | 0.64 | 0.51 | 0.56 | 0.56 | 1.29% | 41,463 |
| Apr 10, 2025 | 0.57 | 0.67 | 0.54 | 0.55 | 0.55 | -2.44% | 26,423 |
| Apr 9, 2025 | 0.56 | 0.60 | 0.51 | 0.57 | 0.57 | -7.09% | 40,961 |
| Apr 8, 2025 | 0.62 | 0.75 | 0.55 | 0.61 | 0.61 | 4.60% | 20,348 |
| Apr 7, 2025 | 0.62 | 0.63 | 0.55 | 0.58 | 0.58 | -5.08% | 83,035 |
| Apr 4, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -4.10% | 55,782 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.64 | 0.64 | 0.64 | -9.96% | 35,197 |
| Apr 2, 2025 | 0.76 | 0.77 | 0.69 | 0.71 | 0.71 | -5.83% | 57,128 |
| Apr 1, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 8.54% | 73,078 |
| Mar 31, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -0.64% | 39,711 |
| Mar 28, 2025 | 0.70 | 0.76 | 0.70 | 0.70 | 0.70 | - | 9,355 |
| Mar 27, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 9,000 |
| Mar 26, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 10.11% | 16,868 |
| Mar 25, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | 2.02% | 6,410 |
| Mar 24, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | 1.55% | 48,303 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.31% | 10,562 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | -4.07% | 13,253 |
| Mar 19, 2025 | 0.77 | 0.77 | 0.63 | 0.69 | 0.69 | -5.48% | 22,806 |
| Mar 18, 2025 | 0.73 | 0.77 | 0.70 | 0.73 | 0.73 | -0.14% | 21,719 |
| Mar 17, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -4.94% | 18,947 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | 0.77 | -2.78% | 15,637 |
| Mar 13, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 3.55% | 4,039 |
| Mar 12, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | -0.79% | 10,404 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.72 | 0.77 | 0.77 | -1.28% | 3,677 |
| Mar 10, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 2.63% | 58,132 |
| Mar 7, 2025 | 0.72 | 0.80 | 0.67 | 0.76 | 0.76 | 4.40% | 44,616 |
| Mar 6, 2025 | 0.77 | 0.78 | 0.70 | 0.73 | 0.73 | -6.43% | 43,910 |
| Mar 5, 2025 | 0.77 | 0.87 | 0.69 | 0.78 | 0.78 | -0.13% | 58,168 |
| Mar 4, 2025 | 0.68 | 0.78 | 0.67 | 0.78 | 0.78 | 11.29% | 10,835 |
| Mar 3, 2025 | 0.75 | 0.76 | 0.62 | 0.70 | 0.70 | -1.41% | 51,045 |