ProMIS Neurosciences Inc. PMN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$9,40+0,13 (+1,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,40 | +0,21 % | $9,44 | $10,38 | $9,16 | 27,30K |
| 2026-10-01 | $9,38 | -13,55 % | $10,98 | $10,98 | $9,21 | 102,10K |
| 2026-09-30 | $10,85 | +1,97 % | $10,68 | $11,32 | $10,42 | 12,70K |
| 2026-09-29 | $10,64 | -0,09 % | $10,56 | $11,10 | $10,53 | 16,90K |
| 2026-09-28 | $10,65 | -5,50 % | $11,15 | $11,57 | $10,51 | 25,10K |
| 2026-09-25 | $11,27 | -2,59 % | $12,06 | $12,06 | $11,15 | 20,10K |
| 2026-09-24 | $11,57 | -10,59 % | $12,83 | $13,06 | $11,29 | 52,70K |
| 2026-09-23 | $12,94 | -4,71 % | $13,45 | $13,78 | $12,94 | 43,70K |
| 2026-09-22 | $13,58 | -0,37 % | $13,80 | $14,22 | $13,45 | 94,20K |
| 2026-09-21 | $13,63 | -2,71 % | $13,54 | $14,22 | $13,13 | 26,20K |
| 2026-09-18 | $14,01 | +4,09 % | $13,52 | $14,21 | $13,52 | 24,00K |
| 2026-09-17 | $13,46 | +4,50 % | $13,00 | $13,70 | $12,88 | 22,80K |
| 2026-09-16 | $12,88 | -0,08 % | $13,25 | $13,25 | $12,40 | 33,30K |
| 2026-09-15 | $12,89 | -2,79 % | $13,55 | $13,93 | $12,70 | 49,10K |
| 2026-09-14 | $13,26 | -2,21 % | $13,05 | $13,56 | $13,05 | 21,80K |
| 2026-09-11 | $13,56 | +1,19 % | $13,48 | $13,94 | $13,01 | 20,00K |
| 2026-09-10 | $13,40 | -6,75 % | $14,28 | $14,28 | $12,98 | 54,10K |
| 2026-09-09 | $14,37 | +14,68 % | $12,88 | $14,96 | $12,26 | 126,80K |
| 2026-09-08 | $12,53 | -0,56 % | $12,51 | $13,13 | $12,27 | 38,00K |
| 2026-09-04 | $12,60 | -2,33 % | $13,03 | $13,46 | $12,48 | 24,00K |
| 2026-09-03 | $12,90 | -7,73 % | $13,90 | $14,16 | $12,76 | 37,40K |
| 2026-09-02 | $13,98 | +4,72 % | $13,45 | $14,28 | $13,22 | 89,60K |
| 2026-09-01 | $13,35 | +2,14 % | $13,25 | $14,31 | $13,01 | 42,30K |
| 2026-08-31 | $13,07 | -5,22 % | $13,79 | $14,34 | $13,07 | 24,60K |
| 2026-08-28 | $13,79 | -1,43 % | $14,07 | $14,60 | $13,47 | 51,50K |
| 2026-08-27 | $13,99 | -3,25 % | $14,62 | $15,19 | $13,92 | 17,40K |
| 2026-08-26 | $14,46 | -5,86 % | $15,21 | $15,21 | $14,16 | 32,20K |
| 2026-08-25 | $15,36 | +3,78 % | $15,00 | $15,36 | $14,50 | 60,60K |
| 2026-08-24 | $14,80 | +2,00 % | $14,44 | $15,46 | $14,23 | 38,60K |
| 2026-08-21 | $14,51 | -2,68 % | $15,05 | $15,05 | $14,41 | 7,20K |
| 2026-08-20 | $14,91 | +1,71 % | $14,96 | $14,96 | $14,44 | 16,20K |
| 2026-08-19 | $14,66 | -2,14 % | $15,36 | $15,50 | $14,40 | 22,50K |
| 2026-08-18 | $14,98 | +2,18 % | $14,66 | $15,00 | $14,07 | 17,10K |
| 2026-08-17 | $14,66 | -1,35 % | $14,69 | $14,96 | $14,27 | 25,10K |
| 2026-08-14 | $14,86 | +0,47 % | $15,28 | $15,28 | $14,45 | 29,80K |
| 2026-08-13 | $14,79 | +2,00 % | $14,62 | $15,00 | $14,32 | 14,70K |
| 2026-08-12 | $14,50 | -3,14 % | $15,00 | $15,00 | $14,10 | 12,80K |
| 2026-08-11 | $14,97 | +1,70 % | $14,60 | $15,00 | $13,96 | 32,60K |
| 2026-08-10 | $14,72 | +0,07 % | $14,96 | $16,01 | $14,00 | 49,20K |
| 2026-08-07 | $14,71 | +10,35 % | $13,53 | $14,71 | $13,33 | 27,70K |
| 2026-08-06 | $13,33 | -1,11 % | $13,34 | $13,79 | $13,27 | 14,70K |
| 2026-08-05 | $13,48 | -0,66 % | $13,53 | $13,75 | $12,98 | 46,40K |
| 2026-08-04 | $13,57 | -4,03 % | $14,32 | $14,59 | $13,27 | 18,70K |
| 2026-08-03 | $14,14 | +3,06 % | $13,67 | $14,79 | $13,67 | 17,90K |
| 2026-07-31 | $13,72 | -8,04 % | $14,68 | $14,93 | $13,47 | 33,80K |
| 2026-07-30 | $14,92 | +6,12 % | $13,96 | $15,46 | $13,50 | 45,60K |
| 2026-07-29 | $14,06 | -3,17 % | $14,60 | $14,60 | $13,25 | 263,00K |
| 2026-07-28 | $14,52 | +23,89 % | $14,06 | $17,25 | $12,15 | 1,77M |
| 2026-07-27 | $11,72 | -3,93 % | $12,59 | $12,59 | $11,25 | 98,40K |
| 2026-07-24 | $12,20 | -3,25 % | $13,88 | $13,88 | $11,90 | 92,30K |
| 2026-07-23 | $12,61 | -9,86 % | $13,67 | $14,00 | $12,41 | 107,10K |
| 2026-07-22 | $13,99 | -3,45 % | $14,44 | $14,44 | $13,72 | 90,30K |
| 2026-07-21 | $14,49 | -3,91 % | $14,95 | $15,52 | $13,93 | 262,00K |
| 2026-07-20 | $15,08 | -0,72 % | $14,93 | $16,69 | $14,69 | 212,60K |
| 2026-07-17 | $15,19 | +14,21 % | $12,99 | $15,85 | $12,91 | 133,00K |
| 2026-07-16 | $13,30 | -5,07 % | $13,50 | $14,13 | $13,19 | 163,10K |
| 2026-07-15 | $14,01 | +2,56 % | $13,90 | $14,18 | $13,30 | 69,60K |
| 2026-07-14 | $13,66 | +6,72 % | $13,15 | $14,03 | $13,15 | 132,40K |
| 2026-07-13 | $12,80 | -10,18 % | $14,11 | $14,76 | $12,80 | 75,80K |
| 2026-07-10 | $14,25 | -0,14 % | $14,50 | $14,75 | $13,90 | 101,60K |
| 2026-07-09 | $14,27 | +3,56 % | $13,82 | $15,00 | $13,50 | 51,50K |
| 2026-07-08 | $13,78 | +1,70 % | $13,82 | $13,96 | $13,41 | 67,30K |
| 2026-07-07 | $13,55 | -1,17 % | $13,84 | $14,30 | $13,55 | 107,60K |
| 2026-07-06 | $13,71 | +2,70 % | $13,47 | $14,15 | $13,46 | 55,40K |
| 2026-07-02 | $13,35 | -0,74 % | $13,88 | $13,88 | $13,05 | 45,00K |
| 2026-07-01 | $13,45 | +2,20 % | $12,81 | $14,30 | $12,40 | 63,00K |
| 2026-06-30 | $13,16 | +22,42 % | $11,12 | $14,01 | $11,00 | 297,10K |
| 2026-06-29 | $10,75 | +2,09 % | $10,66 | $11,00 | $10,53 | 18,80K |
| 2026-06-26 | $10,53 | +2,73 % | $10,41 | $10,66 | $10,38 | 4,60K |
| 2026-06-25 | $10,25 | +0,10 % | $10,60 | $10,67 | $10,24 | 12,10K |
| 2026-06-24 | $10,24 | -4,21 % | $10,51 | $10,58 | $10,15 | 22,80K |
| 2026-06-23 | $10,69 | +0,09 % | $10,54 | $11,08 | $10,54 | 11,40K |
| 2026-06-22 | $10,68 | +1,33 % | $10,85 | $11,00 | $10,60 | 20,40K |
| 2026-06-18 | $10,54 | +1,54 % | $10,32 | $10,75 | $10,32 | 5,90K |
| 2026-06-17 | $10,38 | +2,17 % | $10,87 | $10,87 | $10,37 | 12,50K |
| 2026-06-16 | $10,16 | +1,09 % | $10,33 | $10,73 | $10,06 | 17,00K |
| 2026-06-15 | $10,05 | -2,90 % | $10,51 | $10,54 | $10,00 | 6,80K |
| 2026-06-12 | $10,35 | -3,27 % | $10,61 | $10,75 | $10,32 | 17,70K |
| 2026-06-11 | $10,70 | +4,90 % | $10,00 | $10,75 | $10,00 | 6,00K |
| 2026-06-10 | $10,20 | +4,62 % | $9,09 | $10,30 | $9,09 | 25,50K |
| 2026-06-09 | $9,75 | +0,41 % | $9,77 | $10,05 | $9,48 | 11,30K |
| 2026-06-08 | $9,71 | +6,35 % | $9,95 | $10,42 | $9,46 | 12,70K |
| 2026-06-05 | $9,13 | -6,17 % | $9,77 | $10,30 | $9,09 | 32,40K |
| 2026-06-04 | $9,73 | +0,83 % | $9,93 | $10,01 | $9,67 | 14,40K |
| 2026-06-03 | $9,65 | -4,93 % | $10,19 | $10,80 | $9,61 | 38,10K |
| 2026-06-02 | $10,15 | -2,50 % | $10,40 | $10,64 | $9,91 | 38,70K |
| 2026-06-01 | $10,41 | -3,70 % | $11,14 | $11,14 | $10,40 | 15,10K |
| 2026-05-29 | $10,81 | -0,55 % | $10,87 | $11,37 | $10,36 | 46,60K |
| 2026-05-28 | $10,87 | +3,72 % | $10,52 | $10,96 | $10,50 | 13,10K |
| 2026-05-27 | $10,48 | +1,16 % | $10,35 | $10,54 | $10,10 | 11,90K |