ProMIS Neurosciences, Inc. (PMN)

NASDAQ: PMN · Real-Time Price · USD

10.57

+0.32 (3.12%)

At close: Jun 26, 2026, 4:00 PM EDT

10.53

-0.04 (-0.38%)

After-hours: Jun 26, 2026, 4:10 PM EDT

ProMIS Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.41	10.66	10.38	10.53	10.53	2.73%	4,557
Jun 25, 2026	10.60	10.67	10.24	10.25	10.25	0.10%	12,103
Jun 24, 2026	10.51	10.58	10.15	10.24	10.24	-4.21%	22,815
Jun 23, 2026	10.54	11.08	10.54	10.69	10.69	0.09%	11,410
Jun 22, 2026	10.85	11.00	10.60	10.68	10.68	1.33%	20,375
Jun 18, 2026	10.32	10.75	10.32	10.54	10.54	1.54%	5,927
Jun 17, 2026	10.87	10.87	10.37	10.38	10.38	2.17%	12,467
Jun 16, 2026	10.33	10.73	10.06	10.16	10.16	1.09%	17,035
Jun 15, 2026	10.51	10.54	10.00	10.05	10.05	-2.90%	6,928
Jun 12, 2026	10.61	10.75	10.32	10.35	10.35	-3.27%	17,664
Jun 11, 2026	10.00	10.75	10.00	10.70	10.70	4.90%	6,039
Jun 10, 2026	9.09	10.30	9.09	10.20	10.20	4.67%	25,511
Jun 9, 2026	9.77	10.05	9.48	9.75	9.75	0.36%	11,340
Jun 8, 2026	9.95	10.42	9.46	9.71	9.71	6.35%	12,680
Jun 5, 2026	9.77	10.30	9.09	9.13	9.13	-6.17%	32,374
Jun 4, 2026	9.94	10.01	9.67	9.73	9.73	0.83%	14,468
Jun 3, 2026	10.19	10.80	9.61	9.65	9.65	-4.93%	38,084
Jun 2, 2026	10.40	10.64	9.91	10.15	10.15	-2.50%	38,786
Jun 1, 2026	11.14	11.14	10.40	10.41	10.41	-3.70%	15,524
May 29, 2026	10.87	11.37	10.36	10.81	10.81	-0.55%	46,635
May 28, 2026	10.52	10.96	10.50	10.87	10.87	3.77%	13,136
May 27, 2026	10.35	10.54	10.10	10.48	10.48	1.11%	11,861
May 26, 2026	10.98	10.98	10.36	10.36	10.36	-5.65%	33,833
May 22, 2026	10.75	11.00	10.66	10.98	10.98	1.20%	29,371
May 21, 2026	10.91	10.92	10.50	10.85	10.85	2.36%	21,264
May 20, 2026	10.80	10.80	10.50	10.60	10.60	-0.47%	6,536
May 19, 2026	10.58	10.80	10.50	10.65	10.65	2.06%	13,657
May 18, 2026	10.38	10.56	10.13	10.44	10.44	0.43%	27,023
May 15, 2026	10.56	10.70	10.39	10.39	10.39	-1.80%	3,416
May 14, 2026	10.70	10.80	10.53	10.58	10.58	0.09%	18,484
May 13, 2026	10.36	10.80	10.36	10.57	10.57	0.76%	8,778
May 12, 2026	10.60	10.94	10.36	10.49	10.49	-1.78%	24,724
May 11, 2026	9.85	11.14	9.83	10.68	10.68	8.65%	61,892
May 8, 2026	9.95	10.19	9.31	9.83	9.83	-	33,272
May 7, 2026	11.00	11.00	9.63	9.83	9.83	-10.64%	113,927
May 6, 2026	11.02	11.49	10.88	11.00	11.00	-0.50%	28,081
May 5, 2026	11.15	11.23	11.00	11.06	11.06	-0.14%	42,764
May 4, 2026	11.05	11.42	11.01	11.07	11.07	0.54%	32,539
May 1, 2026	11.03	11.50	11.00	11.01	11.01	-0.27%	33,530
Apr 30, 2026	11.02	11.49	10.96	11.04	11.04	-0.99%	29,301
Apr 29, 2026	10.95	11.46	10.85	11.15	11.15	2.76%	34,807
Apr 28, 2026	11.35	11.50	10.79	10.85	10.85	-2.25%	34,126
Apr 27, 2026	11.24	11.60	11.01	11.10	11.10	-1.25%	45,743
Apr 24, 2026	11.37	11.50	11.00	11.24	11.24	3.31%	31,518
Apr 23, 2026	11.34	11.69	10.88	10.88	10.88	-2.07%	20,575
Apr 22, 2026	10.79	11.90	10.79	11.11	11.11	3.54%	31,935
Apr 21, 2026	11.36	11.49	10.53	10.73	10.73	-6.25%	54,170
Apr 20, 2026	11.92	12.00	11.10	11.45	11.45	-0.74%	58,860
Apr 17, 2026	11.99	12.30	11.25	11.53	11.53	-2.62%	35,576
Apr 16, 2026	12.01	12.63	11.22	11.84	11.84	-3.74%	88,397
Apr 15, 2026	12.47	12.70	12.05	12.30	12.30	2.07%	30,648
Apr 14, 2026	12.92	13.40	11.90	12.05	12.05	-6.73%	17,235
Apr 13, 2026	12.65	13.80	12.65	12.92	12.92	2.54%	35,703
Apr 10, 2026	11.88	13.23	11.88	12.60	12.60	0.80%	35,519
Apr 9, 2026	10.63	12.77	10.63	12.50	12.50	16.82%	48,360
Apr 8, 2026	11.81	11.84	10.60	10.70	10.70	-1.65%	24,163
Apr 7, 2026	10.76	11.29	10.60	10.88	10.88	-0.73%	32,539
Apr 6, 2026	12.70	13.13	10.57	10.96	10.96	-12.39%	170,106
Apr 2, 2026	12.95	13.50	12.51	12.51	12.51	-3.77%	32,517
Apr 1, 2026	12.85	13.90	12.85	13.00	13.00	2.36%	12,844
Mar 31, 2026	12.78	13.99	12.67	12.70	12.70	-1.40%	40,116
Mar 30, 2026	14.70	14.70	12.72	12.88	12.88	-12.62%	34,987
Mar 27, 2026	14.79	15.34	14.26	14.74	14.74	-2.58%	31,679
Mar 26, 2026	15.80	16.00	14.13	15.13	15.13	-4.54%	32,097
Mar 25, 2026	17.44	18.00	15.85	15.85	15.85	-9.06%	22,054
Mar 24, 2026	17.31	18.72	17.31	17.43	17.43	-1.91%	16,504
Mar 23, 2026	17.81	18.16	17.60	17.77	17.77	0.97%	7,652
Mar 20, 2026	19.00	19.00	17.00	17.60	17.60	-3.35%	15,180
Mar 19, 2026	16.56	18.44	16.04	18.21	18.21	7.12%	37,668
Mar 18, 2026	19.83	19.83	17.00	17.00	17.00	-13.04%	28,056
Mar 17, 2026	19.46	20.10	17.15	19.55	19.55	-3.03%	67,295
Mar 16, 2026	17.74	20.16	16.48	20.16	20.16	11.07%	89,057
Mar 13, 2026	20.50	21.02	16.80	18.15	18.15	-9.02%	60,090
Mar 12, 2026	20.06	21.20	19.30	19.95	19.95	-0.70%	34,452
Mar 11, 2026	21.86	22.40	20.00	20.09	20.09	-7.38%	38,070
Mar 10, 2026	23.90	23.98	21.05	21.69	21.69	-8.75%	39,150
Mar 9, 2026	22.79	24.88	22.55	23.77	23.77	1.58%	38,174
Mar 6, 2026	24.96	25.95	22.04	23.40	23.40	-5.61%	66,925
Mar 5, 2026	25.03	27.40	24.00	24.79	24.79	3.08%	99,595
Mar 4, 2026	24.92	25.95	23.01	24.05	24.05	-2.24%	57,254
Mar 3, 2026	22.20	25.00	21.63	24.60	24.60	7.94%	45,929
Mar 2, 2026	21.89	23.98	20.91	22.79	22.79	-3.06%	124,675
Feb 27, 2026	20.27	24.63	20.27	23.51	23.51	12.70%	108,474
Feb 26, 2026	19.01	21.83	18.62	20.86	20.86	5.04%	46,185
Feb 25, 2026	17.96	20.22	17.00	19.86	19.86	10.58%	97,992
Feb 24, 2026	16.00	17.96	15.91	17.96	17.96	13.74%	66,014
Feb 23, 2026	16.00	16.00	15.29	15.79	15.79	-1.86%	21,975
Feb 20, 2026	16.37	16.50	15.25	16.09	16.09	-0.43%	33,170
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%	29,412
Feb 17, 2026	15.20	16.50	15.20	16.17	16.17	6.03%	45,031
Feb 13, 2026	15.29	15.35	14.99	15.25	15.25	1.94%	18,870
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%	22,483
Feb 10, 2026	13.24	14.41	13.01	14.29	14.29	9.50%	45,630
Feb 9, 2026	13.23	13.97	12.70	13.05	13.05	2.51%	49,019
Feb 6, 2026	14.00	14.00	12.70	12.73	12.73	-2.82%	61,539
Feb 5, 2026	15.45	15.95	13.10	13.10	13.10	-16.29%	64,195
Feb 4, 2026	15.54	16.25	15.45	15.65	15.65	-1.57%	47,965
Feb 3, 2026	14.15	17.40	14.01	15.90	15.90	13.17%	238,542