ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
24.15
+0.75 (3.21%)
Mar 9, 2026, 3:25 PM EDT - Market open
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.79 | 24.88 | 22.55 | 24.84 | - | 6.15% | 24,587 |
| Mar 6, 2026 | 24.96 | 25.95 | 22.04 | 23.40 | 23.40 | -5.61% | 66,733 |
| Mar 5, 2026 | 25.03 | 27.40 | 24.00 | 24.79 | 24.79 | 3.08% | 99,369 |
| Mar 4, 2026 | 24.92 | 25.95 | 23.01 | 24.05 | 24.05 | -2.24% | 57,164 |
| Mar 3, 2026 | 22.20 | 25.00 | 21.63 | 24.60 | 24.60 | 7.94% | 45,581 |
| Mar 2, 2026 | 21.89 | 23.98 | 20.91 | 22.79 | 22.79 | -3.06% | 124,547 |
| Feb 27, 2026 | 20.27 | 24.63 | 20.27 | 23.51 | 23.51 | 12.70% | 108,050 |
| Feb 26, 2026 | 19.01 | 21.83 | 18.62 | 20.86 | 20.86 | 5.04% | 46,040 |
| Feb 25, 2026 | 17.96 | 20.22 | 17.00 | 19.86 | 19.86 | 10.58% | 97,241 |
| Feb 24, 2026 | 16.00 | 17.96 | 15.91 | 17.96 | 17.96 | 13.74% | 65,330 |
| Feb 23, 2026 | 16.00 | 16.00 | 15.29 | 15.79 | 15.79 | -1.86% | 21,942 |
| Feb 20, 2026 | 16.37 | 16.50 | 15.25 | 16.09 | 16.09 | -0.43% | 33,120 |
| Feb 19, 2026 | 16.35 | 16.59 | 15.00 | 16.16 | 16.16 | -0.80% | 68,918 |
| Feb 18, 2026 | 15.57 | 16.99 | 15.52 | 16.29 | 16.29 | 0.74% | 29,396 |
| Feb 17, 2026 | 15.20 | 16.50 | 15.20 | 16.17 | 16.17 | 6.03% | 44,366 |
| Feb 13, 2026 | 15.29 | 15.35 | 14.99 | 15.25 | 15.25 | 1.94% | 17,154 |
| Feb 12, 2026 | 14.44 | 15.05 | 14.33 | 14.96 | 14.96 | 2.40% | 25,157 |
| Feb 11, 2026 | 14.28 | 15.05 | 14.09 | 14.61 | 14.61 | 2.24% | 22,471 |
| Feb 10, 2026 | 13.24 | 14.41 | 13.01 | 14.29 | 14.29 | 9.50% | 45,487 |
| Feb 9, 2026 | 13.23 | 13.97 | 12.70 | 13.05 | 13.05 | 2.51% | 38,366 |
| Feb 6, 2026 | 14.00 | 14.00 | 12.70 | 12.73 | 12.73 | -2.82% | 61,411 |
| Feb 5, 2026 | 15.45 | 15.95 | 13.10 | 13.10 | 13.10 | -16.29% | 59,707 |
| Feb 4, 2026 | 15.54 | 16.25 | 15.45 | 15.65 | 15.65 | -1.57% | 47,652 |
| Feb 3, 2026 | 14.15 | 17.40 | 14.01 | 15.90 | 15.90 | 13.17% | 235,565 |
| Feb 2, 2026 | 13.60 | 14.99 | 13.20 | 14.05 | 14.05 | -0.78% | 188,209 |
| Jan 30, 2026 | 18.70 | 19.85 | 12.76 | 14.16 | 14.16 | 17.95% | 7,918,359 |
| Jan 29, 2026 | 12.05 | 12.39 | 11.80 | 12.01 | 12.01 | -0.62% | 55,205 |
| Jan 28, 2026 | 10.87 | 12.34 | 10.71 | 12.08 | 12.08 | 13.32% | 32,107 |
| Jan 27, 2026 | 9.40 | 11.47 | 9.40 | 10.66 | 10.66 | 18.84% | 46,018 |
| Jan 26, 2026 | 9.57 | 10.00 | 8.96 | 8.97 | 8.97 | -4.88% | 21,900 |
| Jan 23, 2026 | 9.27 | 10.18 | 9.15 | 9.43 | 9.43 | 1.95% | 23,918 |
| Jan 22, 2026 | 8.36 | 9.36 | 8.36 | 9.25 | 9.25 | 12.11% | 45,225 |
| Jan 21, 2026 | 8.24 | 8.47 | 8.10 | 8.25 | 8.25 | 1.05% | 5,659 |
| Jan 20, 2026 | 8.15 | 8.36 | 8.08 | 8.17 | 8.16 | -0.20% | 10,848 |
| Jan 16, 2026 | 8.15 | 8.43 | 8.12 | 8.18 | 8.18 | 0.33% | 9,256 |
| Jan 15, 2026 | 7.98 | 8.51 | 7.98 | 8.15 | 8.15 | 0.17% | 3,223 |
| Jan 14, 2026 | 8.15 | 8.29 | 8.14 | 8.14 | 8.14 | -0.25% | 2,585 |
| Jan 13, 2026 | 8.27 | 8.37 | 8.15 | 8.16 | 8.16 | -0.61% | 3,283 |
| Jan 12, 2026 | 8.19 | 8.75 | 8.19 | 8.21 | 8.21 | 0.98% | 11,701 |
| Jan 9, 2026 | 8.49 | 8.52 | 8.13 | 8.13 | 8.13 | -4.13% | 4,913 |
| Jan 8, 2026 | 8.24 | 8.53 | 8.24 | 8.48 | 8.48 | 2.64% | 12,903 |
| Jan 7, 2026 | 7.76 | 8.59 | 7.75 | 8.26 | 8.26 | 7.44% | 16,983 |
| Jan 6, 2026 | 7.43 | 8.04 | 7.43 | 7.69 | 7.69 | 3.92% | 25,536 |
| Jan 5, 2026 | 7.01 | 7.70 | 7.01 | 7.40 | 7.40 | 3.71% | 45,339 |
| Jan 2, 2026 | 6.72 | 7.22 | 6.72 | 7.14 | 7.14 | 4.54% | 8,012 |
| Dec 31, 2025 | 7.01 | 7.08 | 6.62 | 6.83 | 6.83 | -2.36% | 29,037 |
| Dec 30, 2025 | 7.38 | 7.54 | 6.82 | 6.99 | 6.99 | -5.09% | 29,419 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.14 | 7.37 | 7.37 | -3.85% | 16,763 |
| Dec 26, 2025 | 8.20 | 8.20 | 7.65 | 7.66 | 7.66 | -7.38% | 24,192 |
| Dec 24, 2025 | 8.13 | 8.73 | 8.09 | 8.27 | 8.27 | 1.72% | 17,306 |
| Dec 23, 2025 | 8.15 | 8.26 | 8.00 | 8.13 | 8.13 | - | 10,653 |
| Dec 22, 2025 | 8.65 | 8.84 | 8.05 | 8.13 | 8.13 | -4.91% | 27,630 |
| Dec 19, 2025 | 8.68 | 9.02 | 8.53 | 8.55 | 8.55 | 1.54% | 13,267 |
| Dec 18, 2025 | 9.13 | 9.15 | 8.31 | 8.42 | 8.42 | -5.61% | 48,448 |
| Dec 17, 2025 | 9.02 | 9.13 | 8.89 | 8.92 | 8.92 | -4.50% | 17,362 |
| Dec 16, 2025 | 9.14 | 9.42 | 9.03 | 9.34 | 9.34 | 1.08% | 18,623 |
| Dec 15, 2025 | 8.92 | 9.24 | 8.62 | 9.24 | 9.24 | 2.78% | 21,496 |
| Dec 12, 2025 | 8.84 | 9.01 | 8.60 | 8.99 | 8.99 | 2.68% | 15,197 |
| Dec 11, 2025 | 9.01 | 9.05 | 8.59 | 8.76 | 8.76 | -3.79% | 16,995 |
| Dec 10, 2025 | 8.12 | 9.26 | 8.12 | 9.10 | 9.10 | 12.00% | 54,432 |
| Dec 9, 2025 | 7.71 | 8.29 | 7.71 | 8.13 | 8.13 | 6.63% | 12,025 |
| Dec 8, 2025 | 8.00 | 8.16 | 7.62 | 7.62 | 7.62 | -3.61% | 16,275 |
| Dec 5, 2025 | 7.66 | 8.13 | 7.35 | 7.91 | 7.91 | 3.60% | 57,658 |
| Dec 4, 2025 | 7.44 | 7.75 | 7.44 | 7.63 | 7.63 | 3.67% | 18,817 |
| Dec 3, 2025 | 7.45 | 7.65 | 7.12 | 7.36 | 7.36 | -1.06% | 23,854 |
| Dec 2, 2025 | 7.10 | 7.96 | 7.00 | 7.44 | 7.44 | 6.27% | 54,203 |
| Dec 1, 2025 | 6.51 | 7.40 | 6.51 | 7.00 | 7.00 | 3.55% | 85,755 |
| Nov 28, 2025 | 7.05 | 7.92 | 6.27 | 6.76 | 6.76 | -6.60% | 82,545 |
| 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 |