Skip to main content

ProMIS Neurosciences Inc. - Common Shares (NQ: PMN )

1.680 -0.070 (-4.01%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.600 1.791 1.600 1.755 7,289 -0.07(-4.09%)
May 21, 2024 1.840 1.840 1.740 1.830 8,025 -0.01(-0.81%)
May 20, 2024 1.810 1.880 1.730 1.845 3,773 -0.00(-0.01%)
May 17, 2024 1.870 1.960 1.790 1.845 7,783 -0.16(-7.75%)
May 16, 2024 1.720 2.000 1.720 2.000 5,186 +0.20(+11.11%)
May 15, 2024 1.950 1.950 1.800 1.800 8,102 -0.14(-7.22%)
May 14, 2024 1.999 1.999 1.940 1.940 1,514 -0.06(-3.00%)
May 13, 2024 1.940 2.011 1.920 2.000 2,812 +0.11(+5.82%)
May 10, 2024 1.900 1.920 1.720 1.890 4,424 +0.10(+5.59%)
May 09, 2024 1.800 1.860 1.740 1.790 8,749 -0.13(-6.99%)
May 08, 2024 1.910 1.950 1.900 1.925 1,617 +0.02(+1.24%)
May 07, 2024 2.067 2.067 1.900 1.901 2,701 -0.15(-7.26%)
May 06, 2024 2.010 2.150 1.950 2.050 9,400 +0.09(+4.59%)
May 03, 2024 2.050 2.050 1.900 1.960 2,280 -0.03(-1.26%)
May 02, 2024 2.000 2.000 1.960 1.985 4,583 +0.07(+3.45%)
May 01, 2024 1.600 2.020 1.400 1.919 21,415 -0.08(-4.21%)
Apr 30, 2024 2.071 2.100 1.900 2.003 8,902 +0.00(+0.16%)
Apr 29, 2024 2.020 2.022 1.900 2.000 14,057 +0.02(+1.01%)
Apr 26, 2024 1.960 1.980 1.960 1.980 1,032 +0.03(+1.54%)
Apr 25, 2024 2.040 2.040 1.950 1.950 1,430 -0.00(-0.02%)
Apr 24, 2024 2.000 2.132 1.950 1.950 3,356 -0.10(-4.86%)
Apr 23, 2024 2.060 2.180 1.990 2.050 3,167 -0.01(-0.49%)
Apr 22, 2024 1.950 2.060 1.950 2.060 476 +0.11(+5.64%)
Apr 19, 2024 1.920 2.340 1.920 1.950 5,833 -0.05(-2.50%)
Apr 18, 2024 1.930 2.150 1.860 2.000 13,493 +0.14(+7.52%)
Apr 17, 2024 1.900 2.025 1.850 1.860 30,092 -0.13(-6.53%)
Apr 16, 2024 2.160 2.160 1.821 1.990 16,283 -0.17(-7.87%)
Apr 15, 2024 2.170 2.400 1.630 2.160 33,476 -0.18(-7.77%)
Apr 12, 2024 2.300 2.450 2.300 2.342 3,192 -0.01(-0.34%)
Apr 11, 2024 2.440 2.545 2.260 2.350 9,889 -0.05(-2.08%)
Apr 10, 2024 2.490 2.610 2.370 2.400 23,342 -0.09(-3.61%)
Apr 09, 2024 2.400 2.500 2.260 2.490 27,329 +0.09(+3.75%)
Apr 08, 2024 2.470 2.470 2.322 2.400 15,778 +0.05(+2.13%)
Apr 05, 2024 2.250 2.470 2.150 2.350 48,611 +0.34(+16.80%)
Apr 04, 2024 2.110 2.145 2.001 2.012 22,734 -0.03(-1.58%)
Apr 03, 2024 2.250 2.300 2.025 2.044 23,908 -0.21(-9.46%)
Apr 02, 2024 1.976 2.258 1.976 2.258 23,158 +0.21(+10.15%)
Apr 01, 2024 1.950 2.050 1.920 2.050 28,437 +0.14(+7.33%)
Mar 28, 2024 1.750 1.940 1.750 1.910 9,199 +0.16(+9.14%)
Mar 27, 2024 1.910 1.980 1.750 1.750 8,356 -0.19(-9.79%)
Mar 26, 2024 1.925 1.942 1.873 1.940 6,584 +0.12(+6.59%)
Mar 25, 2024 1.900 1.980 1.810 1.820 3,956 -0.16(-8.08%)
Mar 22, 2024 1.870 2.000 1.870 1.980 9,863 +0.07(+3.59%)
Mar 21, 2024 1.993 2.000 1.857 1.911 3,498 -0.05(-2.48%)
Mar 20, 2024 1.959 1.995 1.905 1.960 9,109 +0.00(+0.00%)
Mar 19, 2024 1.960 1.960 1.850 1.960 10,608 +0.05(+2.62%)
Mar 18, 2024 1.993 1.999 1.853 1.910 11,252 +0.00(+0.00%)
Mar 15, 2024 2.000 2.050 1.905 1.910 6,946 -0.06(-3.05%)
Mar 14, 2024 1.970 1.970 1.880 1.970 4,254 -0.03(-1.50%)
Mar 13, 2024 1.930 2.150 1.930 2.000 6,484 -0.05(-2.44%)
Mar 12, 2024 1.881 2.082 1.881 2.050 6,564 +0.19(+10.22%)
Mar 11, 2024 1.980 1.990 1.820 1.860 12,051 -0.04(-2.11%)
Mar 08, 2024 2.040 2.070 1.805 1.900 27,409 -0.07(-3.55%)
Mar 07, 2024 2.180 2.180 1.950 1.970 135,963 -0.23(-10.45%)
Mar 06, 2024 2.080 2.200 2.010 2.200 23,736 +0.18(+8.91%)
Mar 05, 2024 2.060 2.100 1.980 2.020 44,988 -0.05(-2.42%)
Mar 04, 2024 1.950 2.075 1.950 2.070 8,188 -0.02(-0.96%)
Mar 01, 2024 2.020 2.095 2.000 2.090 10,155 +0.00(+0.00%)
Feb 29, 2024 2.070 2.100 1.980 2.090 13,587 -0.01(-0.48%)
Feb 28, 2024 2.100 2.100 1.975 2.100 7,075 +0.03(+1.45%)
Feb 27, 2024 2.100 2.100 2.046 2.070 8,635 -0.06(-2.82%)
Feb 26, 2024 2.080 2.150 1.960 2.130 12,692 +0.05(+2.40%)
Feb 23, 2024 2.000 2.100 1.889 2.080 5,492 +0.13(+6.67%)
Feb 22, 2024 2.220 2.275 1.910 1.950 92,017 -0.22(-10.14%)
Feb 21, 2024 1.860 2.349 1.860 2.170 43,877 +0.29(+15.73%)
Feb 20, 2024 2.020 2.030 1.870 1.875 6,115 -0.11(-5.49%)
Feb 16, 2024 2.010 2.048 1.900 1.984 7,627 +0.03(+1.74%)
Feb 15, 2024 1.460 2.050 1.460 1.950 22,211 -0.09(-4.41%)
Feb 14, 2024 2.000 2.040 1.860 2.040 11,217 -0.01(-0.49%)
Feb 13, 2024 2.050 2.050 1.960 2.050 3,014 -0.03(-1.44%)
Feb 12, 2024 2.000 2.080 1.861 2.080 33,678 +0.07(+3.48%)
Feb 09, 2024 1.940 2.020 1.893 2.010 13,116 +0.03(+1.52%)
Feb 08, 2024 1.950 2.010 1.800 1.980 10,665 -0.01(-0.50%)
Feb 07, 2024 1.975 2.000 1.911 1.990 3,182 +0.04(+2.05%)
Feb 06, 2024 2.010 2.062 1.860 1.950 18,025 -0.06(-2.99%)
Feb 05, 2024 2.030 2.050 1.700 2.010 20,722 -0.06(-2.90%)
Feb 02, 2024 2.090 2.090 2.040 2.070 2,947 -0.01(-0.48%)
Feb 01, 2024 2.020 2.080 1.880 2.080 13,607 +0.08(+4.00%)
Jan 31, 2024 1.930 2.100 1.880 2.000 24,006 -0.06(-2.68%)
Jan 30, 2024 2.070 2.100 1.880 2.055 13,811 -0.01(-0.72%)
Jan 29, 2024 1.940 2.100 1.850 2.070 41,120 +0.06(+2.92%)
Jan 26, 2024 2.000 2.050 1.950 2.011 14,173 +0.03(+1.58%)
Jan 25, 2024 1.980 2.199 1.800 1.980 44,988 -0.01(-0.50%)
Jan 24, 2024 2.070 2.070 1.970 1.990 43,549 -0.09(-4.33%)
Jan 23, 2024 2.300 2.350 1.943 2.080 51,737 -0.29(-12.24%)
Jan 22, 2024 2.210 2.509 2.020 2.370 72,505 +0.16(+7.24%)
Jan 19, 2024 1.690 2.372 1.690 2.210 175,584 +0.47(+27.01%)
Jan 18, 2024 2.390 2.440 1.630 1.740 111,705 -0.84(-32.56%)
Jan 17, 2024 2.720 2.720 2.050 2.580 72,102 -0.23(-8.19%)
Jan 16, 2024 2.730 3.100 2.600 2.810 233,398 +0.23(+8.91%)
Jan 12, 2024 2.110 3.022 2.050 2.580 780,744 +0.58(+29.00%)
Jan 11, 2024 1.760 2.050 1.660 2.000 61,907 +0.25(+13.96%)
Jan 10, 2024 1.690 1.790 1.650 1.755 20,843 +0.06(+3.85%)
Jan 09, 2024 1.620 1.770 1.500 1.690 42,023 +0.22(+14.97%)
Jan 08, 2024 1.420 1.630 1.330 1.470 83,999 +0.08(+5.45%)
Jan 05, 2024 1.490 1.490 1.370 1.394 9,073 -0.07(-4.52%)
Jan 04, 2024 1.250 1.567 1.250 1.460 18,862 +0.18(+13.97%)
Jan 03, 2024 1.370 1.391 1.260 1.281 46,647 -0.11(-7.82%)
Jan 02, 2024 1.300 1.450 1.166 1.390 55,343 +0.24(+20.83%)
Dec 29, 2023 1.120 1.170 1.010 1.150 39,817 +0.03(+2.68%)
Dec 28, 2023 0.9800 1.170 0.9800 1.120 19,431 +0.10(+9.80%)
Dec 27, 2023 1.050 1.068 0.9900 1.020 17,677 +0.05(+5.15%)
Dec 26, 2023 1.150 1.200 0.9500 0.9700 63,047 -0.06(-5.83%)
Dec 22, 2023 1.200 1.200 1.020 1.030 78,306 -0.12(-10.43%)
Dec 21, 2023 1.170 1.320 1.100 1.150 105,066 -0.00(-0.22%)
Dec 20, 2023 1.180 1.280 1.135 1.153 84,832 +0.03(+2.91%)
Dec 19, 2023 1.170 1.170 1.070 1.120 20,972 +0.02(+1.81%)
Dec 18, 2023 1.050 1.149 1.050 1.100 9,159 -0.01(-0.68%)
Dec 15, 2023 1.080 1.160 1.010 1.107 17,514 -0.00(-0.23%)
Dec 14, 2023 1.060 1.190 1.060 1.110 10,377 +0.03(+2.73%)
Dec 13, 2023 1.078 1.159 1.060 1.081 11,195 +0.01(+0.98%)
Dec 12, 2023 1.160 1.230 1.070 1.070 3,620 -0.09(-7.76%)
Dec 11, 2023 1.060 1.214 1.060 1.160 17,433 +0.01(+0.87%)
Dec 08, 2023 1.150 1.190 1.150 1.150 3,572 -0.01(-0.73%)
Dec 07, 2023 1.125 1.170 1.060 1.158 36,864 +0.01(+0.73%)
Dec 06, 2023 1.220 1.295 1.120 1.150 3,970 -0.04(-3.64%)
Dec 05, 2023 1.130 1.200 1.080 1.193 10,169 +0.01(+1.14%)
Dec 04, 2023 1.440 1.450 1.070 1.180 14,104 -0.01(-0.84%)
Dec 01, 2023 1.210 1.210 1.170 1.190 6,843 +0.02(+1.71%)
Nov 30, 2023 1.250 1.300 1.170 1.170 1,373 -0.09(-7.14%)
Nov 29, 2023 1.150 1.350 1.120 1.260 12,705 +0.06(+5.00%)
Nov 28, 2023 1.310 1.310 1.160 1.200 36,253 -0.05(-4.00%)
Nov 27, 2023 1.290 1.310 1.240 1.250 21,727 -0.10(-7.41%)
Nov 24, 2023 1.360 1.360 1.300 1.350 2,739 -0.05(-3.57%)
Nov 22, 2023 1.380 1.400 1.290 1.400 5,094 +0.09(+6.59%)
Nov 21, 2023 1.470 1.470 1.210 1.313 25,398 -0.13(-8.78%)
Nov 20, 2023 1.400 1.500 1.336 1.440 33,281 +0.09(+6.67%)
Nov 17, 2023 1.400 1.450 1.350 1.350 9,560 -0.05(-3.91%)
Nov 16, 2023 1.440 1.450 1.330 1.405 6,084 -0.03(-2.43%)
Nov 15, 2023 1.430 1.535 1.375 1.440 12,253 +0.12(+9.36%)
Nov 14, 2023 1.650 1.650 1.302 1.317 21,403 -0.18(-12.22%)
Nov 13, 2023 1.450 1.580 1.420 1.500 3,797 +0.07(+5.20%)
Nov 10, 2023 1.570 1.700 1.426 1.426 16,102 -0.17(-10.89%)
Nov 09, 2023 1.700 1.762 1.321 1.600 55,873 -0.13(-7.51%)
Nov 08, 2023 1.700 1.755 1.700 1.730 6,307 -0.02(-1.14%)
Nov 07, 2023 1.740 1.780 1.740 1.750 8,149 -0.03(-1.69%)
Nov 06, 2023 1.700 1.980 1.700 1.780 14,884 +0.00(+0.00%)
Nov 03, 2023 1.770 1.780 1.770 1.780 7,309 +0.03(+1.71%)
Nov 02, 2023 1.700 1.780 1.700 1.750 5,331 +0.03(+1.86%)
Nov 01, 2023 1.700 1.800 1.700 1.718 12,641 -0.03(-1.83%)
Oct 31, 2023 1.750 1.750 1.750 1.750 836 +0.00(+0.00%)
Oct 30, 2023 1.760 1.800 1.750 1.750 12,830 -0.03(-1.47%)
Oct 27, 2023 2.083 2.083 1.774 1.776 8,788 -0.05(-2.56%)
Oct 26, 2023 2.000 2.002 1.823 1.823 1,595 -0.13(-6.52%)
Oct 25, 2023 1.913 1.995 1.790 1.950 22,183 +0.04(+2.35%)
Oct 24, 2023 1.880 1.908 1.800 1.905 9,861 +0.14(+7.64%)
Oct 23, 2023 1.750 1.802 1.720 1.770 5,227 +0.03(+1.72%)
Oct 20, 2023 1.750 1.840 1.710 1.740 13,800 -0.11(-5.73%)
Oct 19, 2023 1.820 1.938 1.760 1.846 5,952 +0.02(+0.86%)
Oct 18, 2023 1.859 1.859 1.720 1.830 18,450 -0.01(-0.54%)
Oct 17, 2023 1.820 1.930 1.780 1.840 7,739 -0.01(-0.54%)
Oct 16, 2023 1.850 1.910 1.750 1.850 26,438 +0.00(+0.00%)
Oct 13, 2023 1.860 1.876 1.802 1.850 23,582 +0.00(+0.00%)
Oct 12, 2023 1.900 2.000 1.750 1.850 63,558 +0.05(+2.78%)
Oct 11, 2023 1.930 1.960 1.800 1.800 17,898 -0.08(-4.26%)
Oct 10, 2023 1.960 1.990 1.880 1.880 10,656 -0.12(-6.00%)
Oct 09, 2023 1.960 2.000 1.960 2.000 3,410 +0.08(+4.16%)
Oct 06, 2023 1.950 1.950 1.880 1.920 5,953 +0.07(+3.78%)
Oct 05, 2023 1.850 2.024 1.850 1.850 25,455 -0.14(-7.03%)
Oct 04, 2023 1.910 1.995 1.850 1.990 4,180 -0.01(-0.50%)
Oct 03, 2023 2.060 2.060 1.980 2.000 35,965 +0.08(+4.17%)
Oct 02, 2023 2.030 2.115 1.920 1.920 11,191 -0.06(-3.04%)
Sep 29, 2023 2.020 2.030 1.916 1.980 2,021 +0.06(+3.14%)
Sep 28, 2023 1.920 2.024 1.920 1.920 962 -0.03(-1.54%)
Sep 27, 2023 1.990 2.000 1.920 1.950 12,039 +0.00(+0.00%)
Sep 26, 2023 2.020 2.030 1.950 1.950 9,239 +0.00(+0.00%)
Sep 25, 2023 1.970 2.053 1.946 1.950 27,525 -0.06(-2.99%)
Sep 22, 2023 2.000 2.091 1.995 2.010 11,876 +0.01(+0.50%)
Sep 21, 2023 2.040 2.170 2.000 2.000 13,763 -0.07(-3.38%)
Sep 20, 2023 2.040 2.400 2.000 2.070 82,724 -0.03(-1.43%)
Sep 19, 2023 2.050 2.100 2.000 2.100 14,046 +0.05(+2.44%)
Sep 18, 2023 1.990 2.070 1.980 2.050 12,813 +0.06(+3.02%)
Sep 15, 2023 2.000 2.100 1.906 1.990 19,089 -0.11(-5.24%)
Sep 14, 2023 2.000 2.100 1.900 2.100 17,868 +0.20(+10.53%)
Sep 13, 2023 1.860 2.100 1.797 1.900 17,796 -0.09(-4.52%)
Sep 12, 2023 1.880 2.000 1.880 1.990 25,198 +0.11(+5.85%)
Sep 11, 2023 1.850 1.985 1.750 1.880 26,430 +0.02(+1.35%)
Sep 08, 2023 1.810 2.000 1.800 1.855 13,258 +0.02(+1.37%)
Sep 07, 2023 2.000 2.000 1.720 1.830 18,805 -0.18(-8.96%)
Sep 06, 2023 2.110 2.110 1.950 2.010 60,642 -0.10(-4.74%)
Sep 05, 2023 2.090 2.170 2.010 2.110 16,548 +0.06(+2.93%)
Sep 01, 2023 2.020 2.200 1.980 2.050 48,595 +0.09(+4.59%)
Aug 31, 2023 2.050 2.100 1.960 1.960 17,865 -0.10(-4.85%)
Aug 30, 2023 2.020 2.080 2.005 2.060 19,961 +0.03(+1.48%)
Aug 29, 2023 2.190 2.190 1.950 2.030 24,997 -0.06(-2.87%)
Aug 28, 2023 2.150 2.250 1.950 2.090 88,989 +0.05(+2.45%)
Aug 25, 2023 2.000 2.160 1.800 2.040 82,600 -0.02(-0.97%)
Aug 24, 2023 1.880 2.380 1.710 2.060 482,483 +0.23(+12.57%)
Aug 23, 2023 1.790 2.050 1.760 1.830 361,029 -0.09(-4.69%)
Aug 22, 2023 2.030 2.030 1.830 1.920 3,595,930 +0.33(+20.75%)
Aug 21, 2023 1.750 1.890 1.570 1.590 327,376 -0.16(-9.14%)
Aug 18, 2023 1.830 1.910 1.750 1.750 47,810 -0.10(-5.41%)
Aug 17, 2023 1.700 2.100 1.634 1.850 149,934 +0.33(+21.71%)
Aug 16, 2023 2.100 2.300 1.504 1.520 163,957 -0.68(-30.91%)
Aug 15, 2023 2.350 2.480 2.140 2.200 122,058 -0.20(-8.33%)
Aug 14, 2023 2.380 2.600 2.310 2.400 92,156 +0.09(+3.90%)
Aug 11, 2023 2.600 2.850 2.120 2.310 160,437 -0.29(-11.15%)
Aug 10, 2023 2.350 2.740 2.310 2.600 134,686 +0.15(+6.12%)
Aug 09, 2023 2.640 2.680 2.260 2.450 88,937 -0.23(-8.58%)
Aug 08, 2023 2.670 2.850 2.500 2.680 139,746 +0.00(+0.00%)
Aug 07, 2023 2.800 2.950 2.630 2.680 163,574 -0.10(-3.60%)
Aug 04, 2023 3.050 3.050 2.696 2.780 58,666 -0.32(-10.32%)
Aug 03, 2023 2.850 3.500 2.710 3.100 321,335 +0.49(+18.77%)
Aug 02, 2023 2.840 2.950 2.560 2.610 23,507 -0.29(-10.00%)
Aug 01, 2023 2.870 2.990 2.710 2.900 44,674 +0.03(+1.05%)
Jul 31, 2023 2.880 3.020 2.851 2.870 25,228 -0.07(-2.38%)
Jul 28, 2023 2.940 3.350 2.831 2.940 89,078 +0.00(+0.00%)
Jul 27, 2023 2.920 3.730 2.830 2.940 70,670 -0.19(-6.07%)
Jul 26, 2023 3.460 3.820 2.900 3.130 52,663 -0.33(-9.54%)
Jul 25, 2023 4.190 4.210 3.272 3.460 117,828 -0.84(-19.53%)
Jul 24, 2023 4.330 4.810 4.210 4.300 96,374 -0.25(-5.49%)
Jul 21, 2023 4.750 4.970 4.500 4.550 86,846 -0.30(-6.19%)
Jul 20, 2023 4.860 5.280 4.750 4.850 128,574 -0.16(-3.19%)
Jul 19, 2023 5.410 5.770 4.800 5.010 254,834 -0.05(-0.99%)
Jul 18, 2023 5.340 6.211 5.020 5.060 915,099 -1.13(-18.26%)
Jul 17, 2023 3.260 8.950 3.260 6.190 13,946,233 +3.38(+120.28%)
Jul 14, 2023 2.810 2.860 2.390 2.810 14,859 +0.11(+4.07%)
Jul 13, 2023 2.620 3.000 2.620 2.700 10,760 -0.17(-5.92%)
Jul 12, 2023 3.000 3.110 2.840 2.870 4,433 -0.13(-4.33%)
Jul 11, 2023 3.010 3.350 2.980 3.000 10,328 -0.40(-11.76%)
Jul 10, 2023 3.540 3.540 2.800 3.400 20,113 -0.30(-8.11%)
Jul 07, 2023 3.490 3.700 3.490 3.700 1,105 +0.00(+0.00%)
Jul 05, 2023 3.700 244 -0.18(-4.64%)
Jun 30, 2023 3.880 17 +0.16(+4.30%)
Jun 29, 2023 3.790 3.790 3.720 3.720 947 +0.02(+0.54%)
Jun 28, 2023 3.730 3.730 3.650 3.700 2,065 -0.06(-1.60%)
Jun 27, 2023 3.850 3.940 3.700 3.760 4,358 -0.00(-0.08%)
Jun 26, 2023 4.085 4.200 3.763 3.763 13,027 -0.34(-8.22%)
Jun 23, 2023 3.930 4.100 3.700 4.100 5,287 -0.14(-3.30%)
Jun 22, 2023 4.480 4.480 4.021 4.240 11,416 -0.21(-4.72%)
Jun 21, 2023 4.460 4.660 4.450 4.450 866 -0.09(-1.98%)
Jun 20, 2023 4.700 4.750 4.540 4.540 5,038 -0.38(-7.72%)
Jun 15, 2023 4.920 50 +0.00(+0.00%)
Jun 13, 2023 4.920 91 +0.07(+1.44%)
Jun 12, 2023 5.000 5.000 4.850 4.850 941 -0.12(-2.41%)
Jun 09, 2023 5.020 5.030 4.740 4.970 3,332 +0.07(+1.43%)
Jun 07, 2023 4.900 19 -0.01(-0.20%)
Jun 06, 2023 4.956 4.956 4.883 4.910 1,213 +0.19(+4.03%)
Jun 05, 2023 4.980 5.000 4.720 4.720 2,846 -0.08(-1.67%)
Jun 02, 2023 4.800 4.800 4.800 4.800 291 +0.13(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.