ProMIS Neurosciences, Inc. - PMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.53	0.53	0.53	0.55	0.49	20,404
May 19, 2025	0.52	0.5	0.5	0.52	0.49	33,272
May 16, 2025	0.55	0.51	0.51	0.55	0.48	39,400
May 15, 2025	0.53	0.53	0.53	0.54	0.5	15,601
May 14, 2025	0.53	0.51	0.51	0.55	0.5	38,517
May 13, 2025	0.48	0.52	0.52	0.58	0.48	96,100
May 12, 2025	0.59	0.5	0.5	0.59	0.5	227,308
May 09, 2025	0.5	0.5	0.5	0.51	0.49	43,830
May 08, 2025	0.55	0.5	0.5	0.6	0.47	150,949
May 07, 2025	0.57	0.56	0.56	0.59	0.55	47,779
May 06, 2025	0.7	0.57	0.57	0.7	0.57	81,652
May 05, 2025	0.67	0.64	0.64	0.72	0.63	39,200
May 02, 2025	0.67	0.64	0.64	0.67	0.59	18,102
May 01, 2025	0.64	0.65	0.65	0.65	0.61	15,218
April 30, 2025	0.61	0.62	0.62	0.62	0.57	13,323
April 29, 2025	0.62	0.58	0.58	0.62	0.56	25,006
April 28, 2025	0.61	0.6	0.6	0.62	0.56	48,700
April 25, 2025	0.57	0.59	0.59	0.6	0.56	20,920
April 24, 2025	0.57	0.56	0.56	0.63	0.56	7,442
April 23, 2025	0.6	0.59	0.59	0.63	0.56	30,412
April 22, 2025	0.56	0.61	0.61	0.63	0.56	35,700
April 21, 2025	0.61	0.57	0.57	0.64	0.57	32,654
April 17, 2025	0.61	0.64	0.64	0.64	0.58	102,325
April 16, 2025	0.65	0.61	0.61	0.65	0.58	17,233
April 15, 2025	0.58	0.56	0.56	0.6	0.56	7,640

ProMIS Neurosciences, Inc. (PMN) NASDAQ