ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
0.7000
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
0.6800
-0.0200 (-2.86%)
Pre-market: Aug 14, 2025, 8:47 AM EDT
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.70 | - | 809,049 |
| Aug 12, 2025 | 0.61 | 0.70 | 0.59 | 0.70 | 0.70 | 11.46% | 2,902,095 |
| Aug 11, 2025 | 0.56 | 0.68 | 0.56 | 0.63 | 0.63 | 11.35% | 1,232,042 |
| Aug 8, 2025 | 0.56 | 0.60 | 0.54 | 0.56 | 0.56 | 2.53% | 623,866 |
| Aug 7, 2025 | 0.59 | 0.61 | 0.54 | 0.55 | 0.55 | -6.76% | 519,603 |
| Aug 6, 2025 | 0.63 | 0.67 | 0.59 | 0.59 | 0.59 | -11.94% | 559,289 |
| Aug 5, 2025 | 0.70 | 0.74 | 0.65 | 0.67 | 0.67 | -4.44% | 927,274 |
| Aug 4, 2025 | 0.75 | 0.78 | 0.70 | 0.70 | 0.70 | -8.53% | 484,262 |
| Aug 1, 2025 | 0.74 | 0.80 | 0.70 | 0.77 | 0.77 | -0.60% | 588,899 |
| Jul 31, 2025 | 0.83 | 0.89 | 0.75 | 0.77 | 0.77 | -8.69% | 1,074,122 |
| Jul 30, 2025 | 0.83 | 0.89 | 0.82 | 0.84 | 0.84 | 0.52% | 933,957 |
| Jul 29, 2025 | 0.88 | 0.90 | 0.82 | 0.84 | 0.84 | -6.67% | 995,259 |
| Jul 28, 2025 | 0.92 | 0.94 | 0.86 | 0.90 | 0.90 | -8.76% | 2,173,765 |
| Jul 25, 2025 | 0.90 | 1.06 | 0.87 | 0.99 | 0.99 | 8.89% | 4,977,743 |
| Jul 24, 2025 | 0.85 | 0.94 | 0.83 | 0.91 | 0.91 | 2.97% | 2,887,089 |
| Jul 23, 2025 | 0.83 | 0.99 | 0.78 | 0.88 | 0.88 | 7.32% | 6,171,717 |
| Jul 22, 2025 | 1.02 | 1.03 | 0.77 | 0.82 | 0.82 | -26.79% | 14,698,548 |
| Jul 21, 2025 | 1.30 | 1.59 | 0.91 | 1.12 | 1.12 | 154.49% | 288,143,789 |
| Jul 18, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -6.38% | 415,694 |
| Jul 17, 2025 | 0.42 | 0.49 | 0.41 | 0.47 | 0.47 | 4.47% | 1,267,243 |
| Jul 16, 2025 | 0.42 | 0.46 | 0.40 | 0.45 | 0.45 | 2.27% | 1,311,574 |
| Jul 15, 2025 | 0.44 | 0.48 | 0.40 | 0.44 | 0.44 | -15.38% | 2,984,998 |
| Jul 14, 2025 | 0.44 | 1.25 | 0.43 | 0.52 | 0.52 | 33.20% | 97,529,545 |
| Jul 11, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.01% | 141,397 |
| Jul 10, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | 2.65% | 61,927 |
| Jul 9, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.02% | 34,334 |
| Jul 8, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -1.05% | 252,608 |
| Jul 7, 2025 | 0.45 | 0.46 | 0.38 | 0.41 | 0.41 | -5.48% | 154,380 |
| Jul 3, 2025 | 0.47 | 0.49 | 0.43 | 0.43 | 0.43 | -3.50% | 171,284 |
| Jul 2, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.34% | 193,708 |
| Jul 1, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.02% | 6,161 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.75% | 16,477 |
| Jun 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.97% | 22,230 |
| Jun 26, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -0.02% | 31,744 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | - | 19,928 |
| Jun 24, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 3.17% | 22,115 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.98% | 18,564 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 6,697 |
| Jun 18, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.46% | 24,326 |
| Jun 17, 2025 | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -4.87% | 44,867 |
| Jun 16, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | -1.25% | 80,481 |
| Jun 13, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -0.10% | 19,524 |
| Jun 12, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -2.80% | 35,149 |
| Jun 11, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.54 | 5.08% | 56,924 |
| Jun 10, 2025 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 1.83% | 51,056 |
| Jun 9, 2025 | 0.53 | 0.54 | 0.48 | 0.50 | 0.50 | 4.60% | 68,861 |
| Jun 6, 2025 | 0.50 | 0.53 | 0.48 | 0.48 | 0.48 | -0.58% | 58,001 |
| Jun 5, 2025 | 0.57 | 0.57 | 0.48 | 0.48 | 0.48 | -4.56% | 62,485 |
| Jun 4, 2025 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | 2.81% | 41,204 |
| Jun 3, 2025 | 0.48 | 0.56 | 0.48 | 0.49 | 0.49 | -2.00% | 55,602 |