ProMIS Neurosciences, Inc. (PMN)
NASDAQ: PMN · Real-Time Price · USD
7.91
+0.28 (3.60%)
At close: Dec 5, 2025, 4:00 PM EST
7.90
0.00 (-0.06%)
After-hours: Dec 5, 2025, 6:47 PM EST
ProMIS Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.66 | 8.13 | 7.35 | 7.91 | 7.91 | 3.60% | 57,306 |
| Dec 4, 2025 | 7.44 | 7.75 | 7.44 | 7.63 | 7.63 | 3.67% | 18,456 |
| Dec 3, 2025 | 7.45 | 7.65 | 7.12 | 7.36 | 7.36 | -1.06% | 23,853 |
| Dec 2, 2025 | 7.10 | 7.96 | 7.00 | 7.44 | 7.44 | 6.27% | 54,200 |
| Dec 1, 2025 | 6.51 | 7.40 | 6.51 | 7.00 | 7.00 | 3.55% | 85,636 |
| Nov 28, 2025 | 7.05 | 7.92 | 6.27 | 6.76 | 6.76 | -6.60% | 81,418 |
| 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 |
| Oct 13, 2025 | 12.50 | 12.51 | 11.30 | 12.00 | 12.00 | -2.04% | 29,928 |
| Oct 10, 2025 | 13.06 | 13.25 | 12.00 | 12.25 | 12.25 | -3.92% | 29,521 |
| Oct 9, 2025 | 13.85 | 14.16 | 12.75 | 12.75 | 12.75 | -10.46% | 57,644 |
| Oct 8, 2025 | 14.51 | 14.75 | 13.66 | 14.24 | 14.24 | 5.29% | 46,420 |
| Oct 7, 2025 | 14.50 | 15.13 | 13.05 | 13.53 | 13.53 | -1.42% | 86,820 |
| Oct 6, 2025 | 12.75 | 14.20 | 12.63 | 13.72 | 13.72 | 10.20% | 69,718 |
| Oct 3, 2025 | 11.90 | 13.00 | 11.27 | 12.45 | 12.45 | 6.36% | 49,026 |
| Oct 2, 2025 | 11.18 | 11.97 | 10.79 | 11.71 | 11.71 | 2.68% | 44,293 |
| Oct 1, 2025 | 10.63 | 11.41 | 10.63 | 11.40 | 11.40 | 7.29% | 31,595 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.43 | 10.63 | 10.63 | -3.41% | 18,598 |
| Sep 29, 2025 | 10.25 | 11.21 | 10.25 | 11.00 | 11.00 | 7.63% | 36,340 |
| Sep 26, 2025 | 10.00 | 10.38 | 9.75 | 10.22 | 10.22 | 2.46% | 21,680 |
| Sep 25, 2025 | 10.35 | 10.50 | 9.63 | 9.98 | 9.98 | -3.76% | 23,566 |
| Sep 24, 2025 | 10.15 | 10.50 | 10.00 | 10.37 | 10.37 | 0.99% | 18,748 |
| Sep 23, 2025 | 10.63 | 10.75 | 10.02 | 10.26 | 10.26 | -4.31% | 17,875 |
| Sep 22, 2025 | 10.78 | 11.21 | 10.50 | 10.73 | 10.73 | -2.84% | 21,310 |
| Sep 19, 2025 | 11.43 | 11.47 | 11.00 | 11.04 | 11.04 | -3.39% | 17,466 |
| Sep 18, 2025 | 11.50 | 11.61 | 11.00 | 11.43 | 11.43 | 0.44% | 21,744 |
| Sep 17, 2025 | 10.50 | 11.59 | 10.50 | 11.38 | 11.38 | 7.31% | 36,152 |
| Sep 16, 2025 | 10.75 | 11.25 | 10.25 | 10.60 | 10.60 | 1.34% | 20,054 |
| Sep 15, 2025 | 10.73 | 11.00 | 10.25 | 10.46 | 10.46 | -4.89% | 22,983 |
| Sep 12, 2025 | 10.25 | 11.19 | 10.20 | 11.00 | 11.00 | 5.24% | 21,348 |
| Sep 11, 2025 | 10.03 | 10.75 | 10.03 | 10.45 | 10.45 | 4.50% | 30,391 |
| Sep 10, 2025 | 11.15 | 11.15 | 9.75 | 10.00 | 10.00 | -4.99% | 41,329 |
| Sep 9, 2025 | 10.40 | 10.91 | 10.18 | 10.53 | 10.53 | -3.66% | 32,055 |
| Sep 8, 2025 | 10.44 | 11.14 | 10.13 | 10.93 | 10.93 | 1.63% | 37,232 |
| Sep 5, 2025 | 10.25 | 11.25 | 9.94 | 10.75 | 10.75 | - | 80,422 |
| Sep 4, 2025 | 11.42 | 11.42 | 10.38 | 10.75 | 10.75 | -5.99% | 108,432 |
| Sep 3, 2025 | 12.50 | 12.99 | 10.54 | 11.44 | 11.44 | -14.76% | 1,998,906 |
| Sep 2, 2025 | 13.50 | 13.67 | 13.00 | 13.42 | 13.42 | -0.61% | 11,089 |
| Aug 29, 2025 | 13.40 | 13.72 | 13.13 | 13.50 | 13.50 | 2.74% | 5,808 |
| Aug 28, 2025 | 13.25 | 13.88 | 12.88 | 13.14 | 13.14 | -1.48% | 15,116 |
| Aug 27, 2025 | 13.56 | 13.70 | 13.34 | 13.34 | 13.34 | -2.84% | 9,451 |
| Aug 26, 2025 | 13.65 | 14.00 | 13.50 | 13.73 | 13.73 | 2.69% | 9,950 |
| Aug 25, 2025 | 13.50 | 14.00 | 13.00 | 13.37 | 13.37 | -0.25% | 13,435 |
| Aug 22, 2025 | 13.94 | 13.94 | 12.93 | 13.40 | 13.40 | -2.38% | 14,441 |
| Aug 21, 2025 | 13.00 | 13.79 | 13.00 | 13.73 | 13.73 | 4.59% | 7,399 |
| Aug 20, 2025 | 13.84 | 14.13 | 12.63 | 13.12 | 13.12 | -7.09% | 27,689 |
| Aug 19, 2025 | 15.00 | 15.43 | 13.88 | 14.13 | 14.13 | -8.43% | 18,287 |
| Aug 18, 2025 | 15.12 | 16.23 | 15.00 | 15.43 | 15.43 | - | 14,612 |
| Aug 15, 2025 | 15.58 | 16.25 | 14.86 | 15.43 | 15.43 | -2.06% | 10,422 |
| Aug 14, 2025 | 16.75 | 17.24 | 15.25 | 15.75 | 15.75 | -10.00% | 22,733 |
| Aug 13, 2025 | 17.05 | 18.25 | 16.75 | 17.50 | 17.50 | - | 32,361 |
| Aug 12, 2025 | 15.25 | 17.50 | 14.75 | 17.50 | 17.50 | 11.46% | 116,083 |
| Aug 11, 2025 | 14.02 | 16.97 | 14.02 | 15.70 | 15.70 | 11.35% | 49,281 |
| Aug 8, 2025 | 13.88 | 15.00 | 13.50 | 14.10 | 14.10 | 2.52% | 24,954 |
| Aug 7, 2025 | 14.75 | 15.31 | 13.50 | 13.75 | 13.75 | -6.76% | 20,784 |
| Aug 6, 2025 | 15.75 | 16.66 | 14.63 | 14.75 | 14.75 | -11.94% | 22,371 |
| Aug 5, 2025 | 17.50 | 18.50 | 16.25 | 16.75 | 16.75 | -4.44% | 37,090 |
| Aug 4, 2025 | 18.75 | 19.50 | 17.51 | 17.53 | 17.53 | -8.53% | 19,370 |
| Aug 1, 2025 | 18.61 | 19.88 | 17.50 | 19.16 | 19.16 | -0.60% | 23,555 |
| Jul 31, 2025 | 20.70 | 22.25 | 18.83 | 19.28 | 19.28 | -8.69% | 42,964 |
| Jul 30, 2025 | 20.73 | 22.25 | 20.45 | 21.11 | 21.11 | 0.52% | 37,358 |
| Jul 29, 2025 | 22.12 | 22.50 | 20.50 | 21.00 | 21.00 | -6.67% | 39,810 |
| Jul 28, 2025 | 23.12 | 23.50 | 21.50 | 22.50 | 22.50 | -8.76% | 86,950 |
| Jul 25, 2025 | 22.50 | 26.50 | 21.87 | 24.66 | 24.66 | 8.89% | 199,109 |
| Jul 24, 2025 | 21.25 | 23.52 | 20.77 | 22.65 | 22.65 | 2.96% | 115,483 |
| Jul 23, 2025 | 20.75 | 24.70 | 19.50 | 22.00 | 22.00 | 7.32% | 246,868 |
| Jul 22, 2025 | 25.50 | 25.75 | 19.25 | 20.50 | 20.50 | -26.79% | 587,941 |
| Jul 21, 2025 | 32.50 | 39.75 | 22.75 | 28.00 | 28.00 | 154.48% | 11,615,942 |
| Jul 18, 2025 | 12.25 | 12.25 | 10.96 | 11.00 | 11.00 | -6.38% | 16,627 |
| Jul 17, 2025 | 10.58 | 12.35 | 10.28 | 11.75 | 11.75 | 4.47% | 50,689 |