NasdaqCM - Nasdaq Real Time Price USD

ProMIS Neurosciences, Inc. (PMN)

0.5200

+0.0160

+(3.17%)

At close: May 30 at 4:00:00 PM EDT

0.5300

+0.01

+(1.92%)

After hours: May 30 at 5:00:51 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	83,700
May 29, 2025	0.4800	0.5200	0.4700	0.5000	0.5000	24,700
May 28, 2025	0.5400	0.5900	0.4800	0.4800	0.4800	47,900
May 27, 2025	0.5200	0.6100	0.4900	0.5300	0.5300	133,100
May 23, 2025	0.5400	0.5400	0.4900	0.5100	0.5100	13,800
May 22, 2025	0.5400	0.5400	0.5000	0.5000	0.5000	14,300
May 21, 2025	0.5400	0.5400	0.4900	0.5000	0.5000	17,600
May 20, 2025	0.5300	0.5400	0.4900	0.5300	0.5300	20,400
May 19, 2025	0.5200	0.5200	0.4900	0.5000	0.5000	33,200
May 16, 2025	0.5500	0.5500	0.4800	0.5100	0.5100	39,400
May 15, 2025	0.5300	0.5400	0.5000	0.5300	0.5300	14,800
May 14, 2025	0.5300	0.5500	0.5000	0.5100	0.5100	38,500
May 13, 2025	0.4800	0.5800	0.4800	0.5200	0.5200	96,100
May 12, 2025	0.5900	0.5900	0.5000	0.5000	0.5000	227,300
May 9, 2025	0.5000	0.5100	0.4900	0.5000	0.5000	46,500
May 8, 2025	0.5500	0.6000	0.4700	0.5000	0.5000	150,800
May 7, 2025	0.5700	0.5900	0.5500	0.5600	0.5600	47,700
May 6, 2025	0.7000	0.7000	0.5700	0.5700	0.5700	81,600
May 5, 2025	0.6700	0.7200	0.6300	0.6400	0.6400	39,200
May 2, 2025	0.6700	0.6700	0.5900	0.6400	0.6400	18,000
May 1, 2025	0.6400	0.6500	0.6100	0.6500	0.6500	15,200
Apr 30, 2025	0.6100	0.6200	0.5700	0.6200	0.6200	13,300
Apr 29, 2025	0.6200	0.6200	0.5600	0.5800	0.5800	25,000
Apr 28, 2025	0.6100	0.6200	0.5600	0.6000	0.6000	48,700
Apr 25, 2025	0.5700	0.6000	0.5600	0.5900	0.5900	20,900
Apr 24, 2025	0.5700	0.6300	0.5600	0.5600	0.5600	7,400
Apr 23, 2025	0.6000	0.6300	0.5600	0.5900	0.5900	30,400
Apr 22, 2025	0.5600	0.6300	0.5600	0.6100	0.6100	35,700
Apr 21, 2025	0.6100	0.6400	0.5700	0.5700	0.5700	32,500
Apr 17, 2025	0.6100	0.6400	0.5800	0.6400	0.6400	109,200
Apr 16, 2025	0.6500	0.6500	0.5800	0.6100	0.6100	17,200
Apr 15, 2025	0.5800	0.6000	0.5600	0.5600	0.5600	7,600
Apr 14, 2025	0.5700	0.6000	0.5600	0.5700	0.5700	21,200
Apr 11, 2025	0.5500	0.6400	0.5100	0.5600	0.5600	41,500
Apr 10, 2025	0.5700	0.6700	0.5400	0.5500	0.5500	26,400
Apr 9, 2025	0.5600	0.6000	0.5100	0.5700	0.5700	41,000
Apr 8, 2025	0.6200	0.7500	0.5500	0.6100	0.6100	20,300
Apr 7, 2025	0.6200	0.6300	0.5500	0.5800	0.5800	83,000
Apr 4, 2025	0.6700	0.6700	0.6100	0.6100	0.6100	55,800
Apr 3, 2025	0.7700	0.7700	0.6400	0.6400	0.6400	35,100
Apr 2, 2025	0.7600	0.7700	0.6900	0.7100	0.7100	57,100
Apr 1, 2025	0.7100	0.7500	0.7100	0.7500	0.7500	73,000
Mar 31, 2025	0.7000	0.7200	0.6800	0.7000	0.7000	39,700
Mar 28, 2025	0.7000	0.7600	0.7000	0.7000	0.7000	9,400
Mar 27, 2025	0.7100	0.7300	0.7000	0.7000	0.7000	9,000
Mar 26, 2025	0.6800	0.7400	0.6800	0.7300	0.7300	16,900
Mar 25, 2025	0.6800	0.6800	0.6400	0.6600	0.6600	6,400
Mar 24, 2025	0.6800	0.6800	0.6300	0.6500	0.6500	48,000
Mar 21, 2025	0.6600	0.6600	0.6400	0.6400	0.6400	10,600
Mar 20, 2025	0.7000	0.7000	0.6400	0.6600	0.6600	13,300
Mar 19, 2025	0.7700	0.7700	0.6300	0.6900	0.6900	22,800
Mar 18, 2025	0.7300	0.7700	0.7000	0.7300	0.7300	21,700
Mar 17, 2025	0.7900	0.7900	0.7300	0.7300	0.7300	18,800
Mar 14, 2025	0.7500	0.7900	0.7300	0.7700	0.7700	15,600
Mar 13, 2025	0.7700	0.7900	0.7700	0.7900	0.7900	4,000
Mar 12, 2025	0.7600	0.7700	0.7400	0.7600	0.7600	10,400
Mar 11, 2025	0.7800	0.7800	0.7200	0.7700	0.7700	3,400
Mar 10, 2025	0.7600	0.7900	0.7500	0.7800	0.7800	58,100
Mar 7, 2025	0.7200	0.8000	0.6700	0.7600	0.7600	44,600
Mar 6, 2025	0.7700	0.7800	0.7000	0.7300	0.7300	43,900
Mar 5, 2025	0.7700	0.8700	0.6900	0.7800	0.7800	58,200
Mar 4, 2025	0.6800	0.7800	0.6700	0.7800	0.7800	10,800
Mar 3, 2025	0.7500	0.7600	0.6200	0.7000	0.7000	51,000
Feb 28, 2025	0.7400	0.7900	0.7000	0.7100	0.7100	25,600
Feb 27, 2025	0.7600	0.7900	0.7000	0.7400	0.7400	106,700
Feb 26, 2025	0.8000	0.8200	0.6500	0.7700	0.7700	71,500
Feb 25, 2025	0.8100	0.8400	0.7500	0.7500	0.7500	107,600
Feb 24, 2025	0.8000	0.8400	0.8000	0.8000	0.8000	65,900
Feb 21, 2025	0.9000	0.9000	0.8000	0.8200	0.8200	29,900
Feb 20, 2025	0.9000	0.9100	0.8200	0.9000	0.9000	21,200
Feb 19, 2025	0.9400	0.9400	0.8100	0.8800	0.8800	101,300
Feb 18, 2025	0.9300	0.9300	0.9000	0.9000	0.9000	45,200
Feb 14, 2025	0.9900	1.0000	0.9100	0.9500	0.9500	65,100
Feb 13, 2025	1.0000	1.0300	0.9500	0.9600	0.9600	59,200
Feb 12, 2025	0.9100	0.9500	0.8800	0.9100	0.9100	48,700
Feb 11, 2025	0.9200	0.9700	0.9000	0.9000	0.9000	65,500
Feb 10, 2025	0.9600	0.9800	0.9100	0.9400	0.9400	9,600
Feb 7, 2025	1.0000	1.0000	0.9500	0.9700	0.9700	56,000
Feb 6, 2025	0.9600	0.9900	0.9400	0.9700	0.9700	40,000
Feb 5, 2025	0.9500	0.9600	0.9000	0.9300	0.9300	21,200
Feb 4, 2025	0.9200	0.9500	0.9200	0.9300	0.9300	20,100
Feb 3, 2025	0.9000	0.9300	0.9000	0.9200	0.9200	7,600
Jan 31, 2025	0.8900	0.9100	0.8900	0.9100	0.9100	12,400
Jan 30, 2025	0.9100	0.9400	0.8800	0.8900	0.8900	27,400
Jan 29, 2025	0.9100	0.9500	0.8800	0.8900	0.8900	34,400
Jan 28, 2025	0.9000	0.9100	0.8800	0.8800	0.8800	54,200
Jan 27, 2025	0.9500	1.0200	0.8800	0.8800	0.8800	96,200
Jan 24, 2025	0.9700	0.9900	0.8900	0.8900	0.8900	71,200
Jan 23, 2025	0.9900	0.9900	0.9000	0.9300	0.9300	82,800
Jan 22, 2025	1.0000	1.0000	0.9100	0.9300	0.9300	30,200
Jan 21, 2025	0.9600	1.0200	0.9300	0.9900	0.9900	34,100
Jan 17, 2025	0.9400	0.9400	0.8900	0.8900	0.8900	41,600
Jan 16, 2025	0.9200	0.9600	0.9000	0.9100	0.9100	32,100
Jan 15, 2025	0.9100	0.9400	0.8800	0.9100	0.9100	62,600
Jan 14, 2025	0.9900	0.9900	0.9100	0.9400	0.9400	56,600
Jan 13, 2025	1.0500	1.0800	0.9700	1.0000	1.0000	57,500
Jan 10, 2025	1.0200	1.0600	1.0000	1.0300	1.0300	27,100
Jan 8, 2025	1.0600	1.1000	1.0200	1.0200	1.0200	37,900
Jan 7, 2025	1.1000	1.1300	1.0500	1.0700	1.0700	82,000
Jan 6, 2025	1.1000	1.1300	1.0200	1.1200	1.1200	98,600
Jan 3, 2025	1.0000	1.0400	0.9600	1.0400	1.0400	71,700
Jan 2, 2025	0.9500	1.0000	0.9200	0.9600	0.9600	19,100
Dec 31, 2024	0.9300	0.9500	0.9100	0.9500	0.9500	56,800
Dec 30, 2024	0.9000	0.9300	0.9000	0.9000	0.9000	37,500
Dec 27, 2024	0.9500	0.9500	0.8900	0.9000	0.9000	56,900
Dec 26, 2024	0.9300	0.9300	0.9000	0.9300	0.9300	82,100
Dec 24, 2024	0.9500	0.9500	0.8900	0.9100	0.9100	44,100
Dec 23, 2024	0.9300	0.9300	0.9100	0.9200	0.9200	9,600
Dec 20, 2024	0.9300	0.9500	0.9000	0.9200	0.9200	45,600
Dec 19, 2024	0.9300	0.9400	0.8800	0.9000	0.9000	36,700
Dec 18, 2024	0.9100	0.9100	0.8700	0.8800	0.8800	101,400
Dec 17, 2024	0.9300	0.9400	0.9100	0.9100	0.9100	172,600
Dec 16, 2024	0.9400	0.9600	0.9000	0.9100	0.9100	121,600
Dec 13, 2024	0.9400	0.9900	0.9300	0.9300	0.9300	63,700
Dec 12, 2024	0.9600	1.0000	0.9300	0.9400	0.9400	76,600
Dec 11, 2024	0.9700	0.9800	0.9500	0.9600	0.9600	35,600
Dec 10, 2024	0.9500	1.0100	0.9200	1.0100	1.0100	130,200
Dec 9, 2024	0.9700	1.0000	0.9400	0.9700	0.9700	99,300
Dec 6, 2024	1.0200	1.0200	0.9300	0.9700	0.9700	71,700
Dec 5, 2024	0.9900	1.0300	0.9200	0.9300	0.9300	129,800
Dec 4, 2024	0.9400	1.0300	0.9000	0.9500	0.9500	126,300
Dec 3, 2024	0.9000	0.9800	0.8900	0.9000	0.9000	95,500
Dec 2, 2024	0.9100	0.9400	0.8900	0.9100	0.9100	67,700
Nov 29, 2024	0.9400	1.0000	0.9400	0.9400	0.9400	20,500
Nov 27, 2024	0.9200	1.0000	0.9200	0.9400	0.9400	73,000
Nov 26, 2024	0.9700	0.9700	0.9200	0.9200	0.9200	63,100
Nov 25, 2024	1.0200	1.0200	0.8800	0.9200	0.9200	31,900
Nov 22, 2024	0.9500	1.0300	0.9500	1.0300	1.0300	52,400
Nov 21, 2024	0.9900	0.9900	0.9500	0.9600	0.9600	12,000
Nov 20, 2024	0.9700	1.0100	0.9100	1.0000	1.0000	41,100
Nov 19, 2024	1.0200	1.0200	0.9800	0.9900	0.9900	48,800
Nov 18, 2024	1.0000	1.0400	0.9500	1.0200	1.0200	51,000
Nov 15, 2024	0.9800	1.0400	0.9700	0.9800	0.9800	30,700
Nov 14, 2024	0.9900	1.0400	0.9900	0.9900	0.9900	16,300
Nov 13, 2024	0.9800	1.0500	0.9800	0.9800	0.9800	26,700
Nov 12, 2024	0.9700	1.0800	0.9700	0.9800	0.9800	13,300
Nov 11, 2024	1.0400	1.0500	0.9800	0.9900	0.9900	39,600
Nov 8, 2024	1.0700	1.1000	1.0300	1.0700	1.0700	18,500
Nov 7, 2024	1.0100	1.1000	1.0100	1.0200	1.0200	23,100
Nov 6, 2024	1.0200	1.0600	1.0100	1.0300	1.0300	28,400
Nov 5, 2024	1.0700	1.0800	1.0100	1.0200	1.0200	48,900
Nov 4, 2024	1.1500	1.1700	1.0800	1.0800	1.0800	32,500
Nov 1, 2024	1.2600	1.3400	1.1200	1.1500	1.1500	107,700
Oct 31, 2024	1.0700	1.5700	1.0000	1.2700	1.2700	850,600
Oct 30, 2024	1.0600	1.2400	1.0000	1.0900	1.0900	299,600
Oct 29, 2024	1.0800	1.0800	1.0000	1.0300	1.0300	12,300
Oct 28, 2024	1.0100	1.0700	0.9700	1.0600	1.0600	19,300
Oct 25, 2024	0.9800	1.0600	0.9600	1.0200	1.0200	25,400
Oct 24, 2024	0.9500	1.0000	0.9300	0.9600	0.9600	51,900
Oct 23, 2024	0.9800	1.0000	0.9400	0.9500	0.9500	29,100
Oct 22, 2024	0.9900	1.0000	0.9400	0.9800	0.9800	40,700
Oct 21, 2024	0.9500	1.0200	0.9200	0.9500	0.9500	80,300
Oct 18, 2024	1.0200	1.0400	0.9900	0.9900	0.9900	27,800
Oct 17, 2024	1.0400	1.0700	1.0000	1.0500	1.0500	9,200
Oct 16, 2024	1.0000	1.0600	1.0000	1.0400	1.0400	13,200
Oct 15, 2024	1.0300	1.0600	0.9800	1.0200	1.0200	39,800
Oct 14, 2024	1.0200	1.0600	0.9600	1.0000	1.0000	24,100
Oct 11, 2024	0.9600	1.0700	0.9600	1.0200	1.0200	63,900
Oct 10, 2024	1.0400	1.0500	1.0000	1.0100	1.0100	36,100
Oct 9, 2024	1.1000	1.1000	1.0000	1.0300	1.0300	41,700
Oct 8, 2024	1.1000	1.1100	1.0200	1.0300	1.0300	31,300
Oct 7, 2024	1.1100	1.1400	1.0300	1.1000	1.1000	35,700
Oct 4, 2024	1.0900	1.1700	1.0900	1.0900	1.0900	51,500
Oct 3, 2024	1.2000	1.2200	1.1100	1.1100	1.1100	31,400
Oct 2, 2024	1.2100	1.3400	1.1500	1.2300	1.2300	130,300
Oct 1, 2024	1.2500	1.3000	1.2200	1.2300	1.2300	194,700
Sep 30, 2024	1.3600	1.3600	1.2300	1.2500	1.2500	37,800
Sep 27, 2024	1.3800	1.4300	1.2800	1.2800	1.2800	50,200
Sep 26, 2024	1.4400	1.4400	1.2900	1.2900	1.2900	43,400
Sep 25, 2024	1.4300	1.4500	1.3000	1.3100	1.3100	166,300
Sep 24, 2024	1.2900	1.3200	1.2200	1.3000	1.3000	115,000
Sep 23, 2024	1.2300	1.3500	1.2300	1.2300	1.2300	150,300
Sep 20, 2024	1.2600	1.3200	1.2100	1.2300	1.2300	104,600
Sep 19, 2024	1.3300	1.3800	1.2200	1.2300	1.2300	53,400
Sep 18, 2024	1.4100	1.4100	1.2300	1.2400	1.2400	31,400
Sep 17, 2024	1.4000	1.4200	1.2600	1.3100	1.3100	49,400
Sep 16, 2024	1.1500	1.4200	1.0900	1.3800	1.3800	131,500
Sep 13, 2024	1.1900	1.3000	1.1900	1.2300	1.2300	38,200
Sep 12, 2024	1.2200	1.3000	1.2100	1.2500	1.2500	25,800
Sep 11, 2024	1.1900	1.2500	1.1400	1.2300	1.2300	88,300
Sep 10, 2024	1.2500	1.2900	1.1200	1.2300	1.2300	91,400
Sep 9, 2024	1.3000	1.3900	1.1900	1.2500	1.2500	107,000
Sep 6, 2024	1.3900	1.4000	1.3000	1.3000	1.3000	16,800
Sep 5, 2024	1.3600	1.3900	1.3000	1.3700	1.3700	23,900
Sep 4, 2024	1.2900	1.3300	1.2600	1.3200	1.3200	7,500
Sep 3, 2024	1.3800	1.3800	1.3000	1.3100	1.3100	5,300
Aug 30, 2024	1.2600	1.3900	1.2600	1.3700	1.3700	19,800
Aug 29, 2024	1.3000	1.3800	1.3000	1.3000	1.3000	16,600
Aug 28, 2024	1.2800	1.3900	1.2800	1.3400	1.3400	60,300
Aug 27, 2024	1.3200	1.4400	1.2700	1.2800	1.2800	229,500
Aug 26, 2024	1.3100	1.3400	1.2500	1.2600	1.2600	36,100
Aug 23, 2024	1.2500	1.3600	1.2500	1.3000	1.3000	56,200
Aug 22, 2024	1.2000	1.2900	1.1500	1.2500	1.2500	40,200
Aug 21, 2024	1.2800	1.3200	1.1900	1.2300	1.2300	25,500
Aug 20, 2024	1.2700	1.3100	1.2100	1.2100	1.2100	26,400
Aug 19, 2024	1.3500	1.3500	1.2600	1.2900	1.2900	13,200
Aug 16, 2024	1.2800	1.3000	1.2300	1.2500	1.2500	30,600
Aug 15, 2024	1.2400	1.2700	1.2300	1.2300	1.2300	9,400
Aug 14, 2024	1.3000	1.3000	1.1900	1.2100	1.2100	32,600
Aug 13, 2024	1.2800	1.2900	1.1900	1.2000	1.2000	46,900
Aug 12, 2024	1.2400	1.3000	1.2200	1.2200	1.2200	15,600
Aug 9, 2024	1.2500	1.3000	1.2000	1.2200	1.2200	22,100
Aug 8, 2024	1.2600	1.3200	1.2300	1.2300	1.2300	26,900
Aug 7, 2024	1.3700	1.4900	1.3700	1.3900	1.3900	48,300
Aug 6, 2024	1.1300	1.4300	1.1300	1.4200	1.4200	88,100
Aug 5, 2024	1.1900	1.2800	1.1900	1.2000	1.2000	71,400
Aug 2, 2024	1.3500	1.4500	1.2600	1.3300	1.3300	69,000
Aug 1, 2024	1.4200	1.4400	1.3300	1.4400	1.4400	68,200
Jul 31, 2024	1.3000	1.4800	1.2000	1.4400	1.4400	169,200
Jul 30, 2024	1.5100	1.5100	1.3200	1.3700	1.3700	225,500
Jul 29, 2024	1.7500	1.7500	1.5000	1.6600	1.6600	298,200
Jul 26, 2024	1.8900	2.0500	1.3500	1.6000	1.6000	6,696,100
Jul 25, 2024	2.0000	2.0500	1.9800	2.0200	2.0200	5,500
Jul 24, 2024	1.9700	2.1000	1.9700	2.1000	2.1000	2,500
Jul 23, 2024	1.9700	2.1200	1.9700	2.1200	2.1200	7,800
Jul 22, 2024	2.0000	2.2000	1.9300	1.9300	1.9300	5,300
Jul 19, 2024	2.0900	2.0900	2.0900	2.0900	2.0900	-
Jul 18, 2024	2.1200	2.2200	2.0000	2.0900	2.0900	3,300
Jul 17, 2024	2.1900	2.1900	2.1000	2.1500	2.1500	5,600
Jul 16, 2024	2.1900	2.1900	2.1200	2.1900	2.1900	4,500
Jul 15, 2024	2.1600	2.2000	2.1200	2.2000	2.2000	13,500
Jul 12, 2024	2.1800	2.2800	2.1400	2.2500	2.2500	10,400
Jul 11, 2024	2.2200	2.2700	2.1000	2.1100	2.1100	8,100
Jul 10, 2024	2.2200	2.3700	2.0600	2.2700	2.2700	10,700
Jul 9, 2024	1.9900	2.3300	1.9300	2.2300	2.2300	51,400
Jul 8, 2024	1.8000	2.1400	1.7900	1.9900	1.9900	7,200
Jul 5, 2024	1.6000	1.7900	1.5100	1.7900	1.7900	9,700
Jul 3, 2024	1.7600	1.7600	1.6100	1.6100	1.6100	3,200
Jul 2, 2024	1.5900	1.6600	1.5900	1.6600	1.6600	4,800
Jul 1, 2024	1.4700	1.6000	1.4700	1.6000	1.6000	2,500
Jun 28, 2024	1.5300	1.6200	1.4400	1.5000	1.5000	14,300
Jun 27, 2024	1.5300	1.5300	1.5200	1.5300	1.5300	7,600
Jun 26, 2024	1.5000	1.6600	1.4900	1.5300	1.5300	11,200
Jun 25, 2024	1.5900	1.5900	1.5000	1.5000	1.5000	1,400
Jun 24, 2024	1.5600	1.6400	1.5400	1.5900	1.5900	6,900
Jun 21, 2024	1.5100	1.6400	1.5100	1.5100	1.5100	6,200
Jun 20, 2024	1.6200	1.6200	1.5100	1.5500	1.5500	6,100
Jun 18, 2024	1.5100	1.6400	1.5100	1.5600	1.5600	2,400
Jun 17, 2024	1.5400	1.6000	1.5000	1.5200	1.5200	6,400
Jun 14, 2024	1.6300	1.7300	1.6100	1.6100	1.6100	3,300
Jun 13, 2024	1.6000	1.6500	1.6000	1.6500	1.6500	1,300
Jun 12, 2024	1.6800	1.7000	1.6100	1.6800	1.6800	2,300
Jun 11, 2024	1.6600	1.7100	1.6600	1.7100	1.7100	2,600
Jun 10, 2024	1.7900	1.7900	1.7100	1.7100	1.7100	1,500
Jun 7, 2024	1.6900	1.8300	1.6600	1.7700	1.7700	7,500
Jun 6, 2024	1.6800	1.8400	1.6800	1.7600	1.7600	4,500
Jun 5, 2024	1.6400	1.7200	1.6000	1.6800	1.6800	2,800
Jun 4, 2024	1.7300	1.7300	1.6400	1.6400	1.6400	1,100
Jun 3, 2024	1.5000	1.8600	1.5000	1.6600	1.6600	9,100
May 31, 2024	1.7500	1.8400	1.5400	1.8400	1.8400	10,200

TSBX Turnstone Biologics Corp.

0.3276

+1.71%

ELDN Eledon Pharmaceuticals, Inc.

3.0000

-2.91%

LIXT Lixte Biotechnology Holdings, Inc.

1.1700

-6.40%

KRON Kronos Bio, Inc.

0.6750

+0.52%

ERNA Ernexa Therapeutics Inc.

0.2180

-4.80%

MTVA MetaVia Inc.

0.6502

-4.69%

20D0.SG Cidara Therapeutics Inc.

19.20

+0.52%

4XC1.SG KalVista Pharmaceuticals Inc

10.30

+0.98%

IVA Inventiva S.A.

3.3924

-0.22%

DMN.MU Diamyd Medical AB

0.8090

-0.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ProMIS Neurosciences, Inc. (PMN)

Related Tickers