ProMIS Neurosciences, Inc. (PMN) NASDAQ

0.62

+0(+0.00%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.62	0.62	0.62	0.65	0.59	260,558
August 14, 2025	0.67	0.63	0.63	0.69	0.61	568,346
August 13, 2025	0.68	0.68	0.68	0.73	0.67	729,975
August 12, 2025	0.61	0.7	0.7	0.7	0.59	2.9M
August 11, 2025	0.56	0.63	0.63	0.68	0.56	1.23M
August 08, 2025	0.56	0.56	0.56	0.6	0.54	623,900
August 07, 2025	0.59	0.55	0.55	0.61	0.54	519,603
August 06, 2025	0.63	0.59	0.59	0.67	0.59	559,289
August 05, 2025	0.7	0.67	0.67	0.74	0.65	927,300
August 04, 2025	0.75	0.7	0.7	0.78	0.7	484,300
August 01, 2025	0.74	0.77	0.77	0.8	0.7	588,899
July 31, 2025	0.83	0.77	0.77	0.89	0.75	1.07M
July 30, 2025	0.83	0.84	0.84	0.89	0.82	872,246
July 29, 2025	0.88	0.84	0.84	0.9	0.82	977,159
July 28, 2025	0.92	0.9	0.9	0.94	0.86	2.17M
July 25, 2025	0.9	0.99	0.99	1.06	0.87	4.91M
July 24, 2025	0.85	0.91	0.91	0.94	0.83	2.76M
July 23, 2025	0.83	0.88	0.88	0.99	0.78	5.96M
July 22, 2025	1.02	0.82	0.82	1.03	0.77	14.4M
July 21, 2025	1.3	1.12	1.12	1.59	0.91	290.4M
July 18, 2025	0.49	0.44	0.44	0.49	0.44	415,694
July 17, 2025	0.42	0.47	0.47	0.49	0.42	1.23M
July 16, 2025	0.42	0.45	0.45	0.46	0.4	1.31M
July 15, 2025	0.42	0.44	0.44	0.48	0.4	2.83M
July 14, 2025	0.44	0.52	0.52	1.25	0.43	97.53M
July 11, 2025	0.42	0.39	0.39	0.42	0.39	141,400
July 10, 2025	0.42	0.4	0.4	0.43	0.39	61,927
July 09, 2025	0.4	0.39	0.39	0.41	0.38	34,334
July 08, 2025	0.42	0.4	0.4	0.43	0.38	252,608
July 07, 2025	0.45	0.41	0.41	0.46	0.38	154,400
July 03, 2025	0.47	0.43	0.43	0.49	0.43	171,300
July 02, 2025	0.49	0.45	0.45	0.49	0.45	193,708
July 01, 2025	0.5	0.49	0.49	0.5	0.48	6,161
June 30, 2025	0.49	0.48	0.48	0.49	0.48	16,500
June 27, 2025	0.49	0.48	0.48	0.49	0.48	23,203
June 26, 2025	0.48	0.48	0.48	0.5	0.48	31,744
June 25, 2025	0.5	0.49	0.49	0.5	0.47	19,928
June 24, 2025	0.49	0.49	0.49	0.5	0.47	20,830
June 23, 2025	0.5	0.47	0.47	0.5	0.47	18,600
June 20, 2025	0.5	0.5	0.5	0.5	0.49	6,946
June 18, 2025	0.49	0.5	0.5	0.51	0.48	24,326
June 17, 2025	0.51	0.49	0.49	0.53	0.49	44,900
June 16, 2025	0.52	0.51	0.51	0.52	0.48	81,621
June 13, 2025	0.52	0.52	0.52	0.52	0.5	19,524
June 12, 2025	0.53	0.52	0.52	0.53	0.51	35,149
June 11, 2025	0.53	0.54	0.53	0.54	0.5	56,612
June 10, 2025	0.49	0.51	0.51	0.54	0.49	51,100
June 09, 2025	0.53	0.5	0.5	0.54	0.48	68,861
June 06, 2025	0.5	0.48	0.48	0.53	0.48	58,001
June 05, 2025	0.56	0.48	0.48	0.56	0.48	62,500
June 04, 2025	0.5	0.5	0.5	0.54	0.49	41,204
June 03, 2025	0.48	0.49	0.49	0.56	0.48	55,602
June 02, 2025	0.52	0.5	0.5	0.53	0.48	53,400
May 30, 2025	0.51	0.52	0.52	0.52	0.5	83,700
May 29, 2025	0.48	0.5	0.5	0.52	0.47	24,700
May 28, 2025	0.54	0.48	0.48	0.59	0.48	48,308
May 27, 2025	0.52	0.53	0.53	0.61	0.49	133,267
May 23, 2025	0.54	0.51	0.51	0.54	0.49	13,840
May 22, 2025	0.54	0.5	0.5	0.54	0.5	14,303
May 21, 2025	0.54	0.5	0.5	0.54	0.49	17,620