ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
7.91
+0.28 (3.60%)
At close: Dec 5, 2025, 4:00 PM EST
7.90
0.00 (-0.06%)
After-hours: Dec 5, 2025, 6:47 PM EST
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.66 | 8.13 | 7.35 | 7.91 | 7.91 | 3.60% | 57,306 |
| Dec 4, 2025 | 7.44 | 7.75 | 7.44 | 7.63 | 7.63 | 3.67% | 18,456 |
| Dec 3, 2025 | 7.45 | 7.65 | 7.12 | 7.36 | 7.36 | -1.06% | 23,853 |
| Dec 2, 2025 | 7.10 | 7.96 | 7.00 | 7.44 | 7.44 | 6.27% | 54,200 |
| Dec 1, 2025 | 6.51 | 7.40 | 6.51 | 7.00 | 7.00 | 3.55% | 85,636 |
| Nov 28, 2025 | 7.05 | 7.92 | 6.27 | 6.76 | 6.76 | -6.60% | 81,418 |
| Nov 26, 2025 | 7.50 | 7.87 | 7.20 | 7.24 | 7.24 | -8.67% | 55,387 |
| Nov 25, 2025 | 8.23 | 8.42 | 7.85 | 7.93 | 7.93 | -2.80% | 26,066 |
| Nov 24, 2025 | 7.50 | 8.70 | 7.50 | 8.15 | 8.15 | -22.35% | 160,189 |
| Nov 21, 2025 | 9.75 | 11.25 | 9.75 | 10.50 | 10.50 | 10.01% | 44,260 |
| Nov 20, 2025 | 10.75 | 10.98 | 9.44 | 9.55 | 9.55 | -8.07% | 19,059 |
| Nov 19, 2025 | 9.25 | 11.13 | 9.25 | 10.38 | 10.38 | 14.38% | 72,874 |
| Nov 18, 2025 | 8.80 | 9.27 | 8.75 | 9.08 | 9.08 | 0.61% | 16,613 |
| Nov 17, 2025 | 9.93 | 9.93 | 8.75 | 9.02 | 9.02 | -7.36% | 19,419 |
| Nov 14, 2025 | 9.87 | 10.09 | 9.50 | 9.74 | 9.74 | -0.18% | 19,977 |
| Nov 13, 2025 | 10.40 | 10.40 | 9.50 | 9.76 | 9.76 | -4.94% | 17,844 |
| Nov 12, 2025 | 10.13 | 11.28 | 9.89 | 10.27 | 10.27 | 3.95% | 20,116 |
| Nov 11, 2025 | 9.88 | 10.15 | 9.50 | 9.88 | 9.88 | 1.62% | 9,936 |
| Nov 10, 2025 | 9.50 | 9.87 | 9.40 | 9.72 | 9.72 | 2.56% | 13,397 |
| Nov 7, 2025 | 10.18 | 10.18 | 9.00 | 9.48 | 9.48 | -3.00% | 18,610 |
| Nov 6, 2025 | 10.25 | 10.50 | 9.45 | 9.77 | 9.77 | -4.68% | 18,524 |
| Nov 5, 2025 | 10.03 | 10.47 | 10.00 | 10.25 | 10.25 | 0.87% | 11,266 |
| Nov 4, 2025 | 10.25 | 10.48 | 10.02 | 10.16 | 10.16 | -1.12% | 7,800 |
| Nov 3, 2025 | 10.50 | 10.50 | 9.81 | 10.28 | 10.28 | -0.99% | 16,574 |
| Oct 31, 2025 | 10.42 | 10.65 | 10.25 | 10.38 | 10.38 | -0.62% | 13,782 |
| Oct 30, 2025 | 10.37 | 10.86 | 10.25 | 10.44 | 10.44 | 0.41% | 13,903 |
| Oct 29, 2025 | 10.91 | 10.91 | 10.25 | 10.40 | 10.40 | -5.02% | 14,607 |
| Oct 28, 2025 | 12.00 | 12.00 | 10.68 | 10.95 | 10.95 | -4.41% | 12,900 |
| Oct 27, 2025 | 10.88 | 11.75 | 10.79 | 11.46 | 11.46 | 6.18% | 17,071 |
| Oct 24, 2025 | 10.54 | 11.24 | 10.41 | 10.79 | 10.79 | 0.59% | 13,559 |
| Oct 23, 2025 | 10.90 | 10.94 | 10.25 | 10.73 | 10.73 | 1.47% | 13,879 |
| Oct 22, 2025 | 11.00 | 11.52 | 10.30 | 10.57 | 10.57 | -3.98% | 25,565 |
| Oct 21, 2025 | 11.25 | 11.50 | 10.72 | 11.01 | 11.01 | -2.13% | 21,865 |
| Oct 20, 2025 | 11.02 | 11.88 | 10.98 | 11.25 | 11.25 | 2.82% | 23,581 |
| Oct 17, 2025 | 11.23 | 11.67 | 10.53 | 10.94 | 10.94 | -6.22% | 18,287 |
| Oct 16, 2025 | 12.11 | 12.75 | 11.25 | 11.67 | 11.67 | -2.18% | 29,799 |
| Oct 15, 2025 | 12.00 | 12.48 | 11.50 | 11.93 | 11.93 | 3.92% | 26,920 |
| Oct 14, 2025 | 11.98 | 11.98 | 11.23 | 11.48 | 11.48 | -4.38% | 24,542 |
| Oct 13, 2025 | 12.50 | 12.51 | 11.30 | 12.00 | 12.00 | -2.04% | 29,928 |
| Oct 10, 2025 | 13.06 | 13.25 | 12.00 | 12.25 | 12.25 | -3.92% | 29,521 |
| Oct 9, 2025 | 13.85 | 14.16 | 12.75 | 12.75 | 12.75 | -10.46% | 57,644 |
| Oct 8, 2025 | 14.51 | 14.75 | 13.66 | 14.24 | 14.24 | 5.29% | 46,420 |
| Oct 7, 2025 | 14.50 | 15.13 | 13.05 | 13.53 | 13.53 | -1.42% | 86,820 |
| Oct 6, 2025 | 12.75 | 14.20 | 12.63 | 13.72 | 13.72 | 10.20% | 69,718 |
| Oct 3, 2025 | 11.90 | 13.00 | 11.27 | 12.45 | 12.45 | 6.36% | 49,026 |
| Oct 2, 2025 | 11.18 | 11.97 | 10.79 | 11.71 | 11.71 | 2.68% | 44,293 |
| Oct 1, 2025 | 10.63 | 11.41 | 10.63 | 11.40 | 11.40 | 7.29% | 31,595 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.43 | 10.63 | 10.63 | -3.41% | 18,598 |
| Sep 29, 2025 | 10.25 | 11.21 | 10.25 | 11.00 | 11.00 | 7.63% | 36,340 |
| Sep 26, 2025 | 10.00 | 10.38 | 9.75 | 10.22 | 10.22 | 2.46% | 21,680 |