UK markets close in 6 hours 57 minutes

ProMIS Neurosciences, Inc. (PMN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9246-0.0604 (-3.04%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.91001.95001.90001.92001.92001,600
07 May 20242.07002.07001.90001.90001.90002,700
06 May 20242.01002.15001.95002.05002.05009,400
03 May 20242.05002.05001.90001.96001.96002,300
02 May 20242.00002.00001.96001.99001.99004,600
01 May 20241.60002.02001.40001.92001.920021,400
30 Apr 20242.07002.10001.90002.00002.00008,900
29 Apr 20242.02002.02001.90002.00002.000014,100
26 Apr 20241.96001.98001.96001.98001.98001,000
25 Apr 20242.04002.04001.95001.95001.95001,400
24 Apr 20242.00002.13001.95001.95001.95003,400
23 Apr 20242.06002.18001.99002.05002.05003,200
22 Apr 20241.95002.06001.95002.06002.0600500
19 Apr 20241.92002.34001.92001.95001.95005,800
18 Apr 20241.93002.15001.86002.00002.000013,500
17 Apr 20241.90002.03001.85001.86001.860030,100
16 Apr 20242.16002.16001.82001.99001.990016,100
15 Apr 20242.17002.40001.63002.16002.160033,500
12 Apr 20242.30002.45002.30002.34002.34003,200
11 Apr 20242.44002.55002.26002.35002.35009,700
10 Apr 20242.49002.61002.37002.40002.400023,300
09 Apr 20242.40002.50002.26002.49002.490027,300
08 Apr 20242.47002.47002.32002.40002.400015,800
05 Apr 20242.25002.47002.15002.35002.350048,600
04 Apr 20242.11002.15002.00002.01002.010022,700
03 Apr 20242.25002.30002.02002.04002.040023,900
02 Apr 20241.98002.26001.98002.26002.260023,200
01 Apr 20241.95002.05001.92002.05002.050028,400
28 Mar 20241.75001.94001.75001.91001.91009,200
27 Mar 20241.91001.98001.75001.75001.75008,400
26 Mar 20241.93001.94001.87001.94001.94006,600
25 Mar 20241.90001.98001.81001.82001.82004,000
22 Mar 20241.87002.00001.87001.98001.98009,900
21 Mar 20241.99002.00001.86001.91001.91003,500
20 Mar 20241.96002.00001.91001.96001.96009,100
19 Mar 20241.96001.96001.85001.96001.960010,600
18 Mar 20241.99002.00001.85001.91001.910011,300
15 Mar 20242.00002.05001.91001.91001.91006,900
14 Mar 20241.97001.97001.88001.97001.97004,300
13 Mar 20241.93002.15001.93002.00002.00006,500
12 Mar 20241.88002.08001.88002.05002.05006,600
11 Mar 20241.98001.99001.82001.86001.860012,100
08 Mar 20242.04002.07001.81001.90001.900027,400
07 Mar 20242.18002.18001.95001.97001.9700136,000
06 Mar 20242.08002.20002.01002.20002.200023,700
05 Mar 20242.06002.10001.98002.02002.020045,000
04 Mar 20241.95002.08001.95002.07002.07008,200
01 Mar 20242.02002.10002.00002.09002.090010,100
29 Feb 20242.07002.10001.98002.09002.090013,600
28 Feb 20242.10002.10001.98002.10002.10007,100
27 Feb 20242.10002.10002.05002.07002.07008,600
26 Feb 20242.08002.15001.96002.13002.130012,700
23 Feb 20242.00002.10001.89002.08002.08005,500
22 Feb 20242.22002.28001.91001.95001.950092,000
21 Feb 20241.86002.35001.86002.17002.170043,900
20 Feb 20242.02002.03001.87001.88001.88006,100
16 Feb 20242.01002.05001.90001.98001.98007,600
15 Feb 20241.46002.05001.46001.95001.950022,200
14 Feb 20242.00002.04001.86002.04002.040011,200
13 Feb 20242.05002.05001.96002.05002.05003,000
12 Feb 20242.00002.08001.86002.08002.080033,700
09 Feb 20241.94002.02001.89002.01002.010013,100
08 Feb 20241.95002.01001.80001.98001.980010,700
07 Feb 20241.98002.00001.91001.99001.99003,200
06 Feb 20242.01002.06001.86001.95001.950018,000
05 Feb 20242.03002.05001.70002.01002.010020,700
02 Feb 20242.09002.09002.04002.07002.07002,900
01 Feb 20242.02002.08001.88002.08002.080013,600
31 Jan 20241.93002.10001.88002.00002.000024,000
30 Jan 20242.07002.10001.88002.06002.060013,800
29 Jan 20241.94002.10001.85002.07002.070041,100
26 Jan 20242.00002.05001.95002.01002.010014,200
25 Jan 20241.98002.20001.80001.98001.980045,000
24 Jan 20242.07002.07001.97001.99001.990043,500
23 Jan 20242.30002.35001.94002.08002.080051,700
22 Jan 20242.21002.51002.02002.37002.370072,500
19 Jan 20241.69002.37001.69002.21002.2100175,600
18 Jan 20242.39002.44001.63001.74001.7400111,700
17 Jan 20242.72002.72002.05002.58002.580072,100
16 Jan 20242.73003.10002.60002.81002.8100233,400
12 Jan 20242.11003.02002.05002.58002.5800780,700
11 Jan 20241.76002.05001.66002.00002.000061,900
10 Jan 20241.69001.79001.65001.76001.760020,800
09 Jan 20241.62001.77001.50001.69001.690042,000
08 Jan 20241.42001.63001.33001.47001.470084,000
05 Jan 20241.49001.49001.37001.39001.39009,100
04 Jan 20241.25001.57001.25001.46001.460018,900
03 Jan 20241.37001.39001.26001.28001.280046,600
02 Jan 20241.30001.45001.17001.39001.390056,000
29 Dec 20231.12001.17001.01001.15001.150037,300
28 Dec 20230.98001.17000.98001.12001.120019,400
27 Dec 20231.05001.07000.99001.02001.020017,700
26 Dec 20231.15001.20000.95000.97000.970063,000
22 Dec 20231.20001.20001.02001.03001.030078,300
21 Dec 20231.17001.32001.10001.15001.1500105,500
20 Dec 20231.18001.28001.13001.15001.150084,800
19 Dec 20231.17001.17001.07001.12001.120021,000
18 Dec 20231.05001.15001.05001.10001.10009,200
15 Dec 20231.08001.16001.01001.11001.110017,500
14 Dec 20231.06001.19001.06001.11001.110010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...