ProMIS Neurosciences, Inc. (PMN) NASDAQ

0.45

+0.0106(+2.42%)

Updated at October 20 01:22PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.45	0.44	0.44	0.47	0.42	457,183
October 16, 2025	0.48	0.47	0.47	0.51	0.45	745,000
October 15, 2025	0.48	0.48	0.48	0.5	0.46	673,021
October 14, 2025	0.48	0.46	0.46	0.48	0.45	613,600
October 13, 2025	0.5	0.48	0.48	0.5	0.45	748,208
October 10, 2025	0.52	0.49	0.49	0.53	0.48	738,041
October 09, 2025	0.55	0.51	0.51	0.57	0.51	1.44M
October 08, 2025	0.58	0.57	0.57	0.59	0.55	1.16M
October 07, 2025	0.58	0.54	0.54	0.61	0.52	2.17M
October 06, 2025	0.51	0.55	0.55	0.57	0.51	1.74M
October 03, 2025	0.48	0.5	0.5	0.52	0.45	1.23M
October 02, 2025	0.45	0.47	0.47	0.48	0.43	1.08M
October 01, 2025	0.43	0.46	0.46	0.46	0.43	789,900
September 30, 2025	0.44	0.43	0.43	0.44	0.42	465,000
September 29, 2025	0.41	0.44	0.44	0.45	0.41	908,506
September 26, 2025	0.4	0.41	0.41	0.42	0.39	542,001
September 25, 2025	0.41	0.4	0.4	0.42	0.39	589,200
September 24, 2025	0.41	0.41	0.41	0.42	0.4	468,716
September 23, 2025	0.43	0.41	0.41	0.43	0.4	446,900
September 22, 2025	0.43	0.43	0.43	0.45	0.42	532,800
September 19, 2025	0.46	0.44	0.44	0.46	0.44	429,413
September 18, 2025	0.46	0.46	0.46	0.46	0.44	543,600
September 17, 2025	0.42	0.46	0.46	0.46	0.42	903,800
September 16, 2025	0.43	0.42	0.42	0.45	0.41	476,545
September 15, 2025	0.43	0.42	0.42	0.44	0.41	574,599
September 12, 2025	0.41	0.44	0.44	0.45	0.41	533,710
September 11, 2025	0.4	0.42	0.42	0.43	0.4	759,800
September 10, 2025	0.45	0.4	0.4	0.45	0.39	1.03M
September 09, 2025	0.42	0.42	0.42	0.44	0.41	801,400
September 08, 2025	0.42	0.44	0.44	0.45	0.41	930,800
September 05, 2025	0.41	0.43	0.43	0.45	0.4	1.92M
September 04, 2025	0.46	0.43	0.43	0.46	0.42	2.71M
September 03, 2025	0.5	0.46	0.46	0.52	0.42	49.4M
September 02, 2025	0.54	0.54	0.54	0.55	0.52	277,229
August 29, 2025	0.54	0.54	0.54	0.55	0.53	128,398
August 28, 2025	0.53	0.53	0.53	0.56	0.52	377,912
August 27, 2025	0.54	0.53	0.53	0.55	0.53	236,297
August 26, 2025	0.55	0.55	0.55	0.56	0.54	239,687
August 25, 2025	0.54	0.53	0.53	0.56	0.52	335,900
August 22, 2025	0.56	0.54	0.54	0.56	0.52	361,034
August 21, 2025	0.52	0.55	0.55	0.55	0.52	184,563
August 20, 2025	0.55	0.52	0.52	0.56	0.51	692,235
August 19, 2025	0.6	0.56	0.56	0.62	0.56	457,200
August 18, 2025	0.6	0.62	0.62	0.65	0.6	365,320
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