PMGC Holdings Inc. (ELAB) NASDAQ
3.52
-0.27(-7.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
-0.27(-7.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.73 | 3.52 | 3.52 | 3.78 | 3.38 | 41,683 |
| March 19, 2026 | 4.11 | 3.79 | 3.79 | 4.24 | 3.72 | 46,551 |
| March 18, 2026 | 4.35 | 4.31 | 4.31 | 4.56 | 4.18 | 24,254 |
| March 17, 2026 | 4.65 | 4.44 | 4.44 | 4.78 | 4.28 | 30,462 |
| March 16, 2026 | 4.58 | 4.84 | 4.84 | 5.21 | 4.58 | 122,174 |
| March 13, 2026 | 4.48 | 4.58 | 4.58 | 4.86 | 4.45 | 56,946 |
| March 12, 2026 | 4.28 | 4.4 | 4.4 | 4.45 | 4.22 | 27,181 |
| March 11, 2026 | 4.21 | 4.45 | 4.45 | 4.7 | 4.2 | 84,817 |
| March 10, 2026 | 4.84 | 4.45 | 0 | 5.23 | 4.21 | 373,196 |
| March 09, 2026 | 4.3 | 4.29 | 0 | 4.72 | 3.97 | 55,169 |
| March 06, 2026 | 4.38 | 4.44 | 0 | 4.68 | 4.26 | 4.94M |
| March 05, 2026 | 5.15 | 4.23 | 0 | 5.15 | 4.08 | 29.63M |
| March 04, 2026 | 6.18 | 6.3 | 0 | 6.3 | 6.12 | 29.63M |
| March 03, 2026 | 6.72 | 6.06 | 0 | 6.72 | 6.06 | 32,773 |
| March 02, 2026 | 6.84 | 6.84 | 0 | 7.08 | 6.66 | 24,133 |
| February 27, 2026 | 7.44 | 7.14 | 0 | 7.5 | 6.12 | 36,033 |
| February 26, 2026 | 7.2 | 7.56 | 0 | 7.8 | 7.2 | 27,450 |
| February 25, 2026 | 7.38 | 6.96 | 0 | 7.44 | 6.84 | 29,517 |
| February 24, 2026 | 7.08 | 7.38 | 0 | 7.5 | 6.9 | 26,400 |
| February 23, 2026 | 7.44 | 7.26 | 0 | 7.74 | 6.48 | 52,817 |
| February 20, 2026 | 7.92 | 7.74 | 0 | 8.28 | 7.5 | 72,443 |
| February 19, 2026 | 8.04 | 8.7 | 0 | 9.36 | 7.8 | 1.67M |
| February 18, 2026 | 7.5 | 7.38 | 0 | 7.92 | 7.14 | 223,583 |
| February 17, 2026 | 8.1 | 7.68 | 0 | 8.28 | 7.68 | 54,152 |
| February 13, 2026 | 8.22 | 8.22 | 0 | 9.24 | 7.98 | 78,400 |
| February 12, 2026 | 9.9 | 8.4 | 0 | 9.9 | 7.98 | 214,390 |
| February 11, 2026 | 12.78 | 10.2 | 0 | 13.68 | 9.24 | 5.01M |
| February 10, 2026 | 9.96 | 10.26 | 0 | 10.44 | 9.72 | 367,117 |
| February 09, 2026 | 10.32 | 10.08 | 0 | 10.56 | 10.02 | 18,901 |
| February 06, 2026 | 9.54 | 10.56 | 0 | 11.28 | 9.42 | 50,217 |
| February 05, 2026 | 10.86 | 9.6 | 0 | 11.1 | 9.12 | 80,184 |
| February 04, 2026 | 11.88 | 12.06 | 0 | 12.6 | 11.52 | 344,405 |
| February 03, 2026 | 16.26 | 12.06 | 0 | 17.4 | 11.1 | 1.39M |
| February 02, 2026 | 20.52 | 20.1 | 0 | 20.94 | 20.04 | 19,185 |
| January 30, 2026 | 20.94 | 21.06 | 0 | 23.04 | 20.1 | 126,784 |
| January 29, 2026 | 20.58 | 19.98 | 0 | 21.3 | 19.74 | 23,958 |
| January 28, 2026 | 20.58 | 20.4 | 0 | 21.3 | 20.22 | 16,044 |
| January 27, 2026 | 20.52 | 20.52 | 0 | 21 | 20.16 | 10,235 |
| January 26, 2026 | 21.42 | 20.52 | 0 | 22.08 | 20.1 | 19,322 |
| January 23, 2026 | 21.84 | 21.06 | 0 | 22.68 | 20.88 | 23,550 |
| January 22, 2026 | 20.4 | 21.78 | 0 | 22.26 | 19.98 | 31,433 |
| January 21, 2026 | 18.84 | 20.28 | 0 | 20.7 | 18.84 | 23,374 |
| January 20, 2026 | 19.26 | 19.44 | 0 | 21.6 | 18.18 | 49,767 |
| January 16, 2026 | 20.94 | 19.08 | 0 | 22.26 | 18.6 | 63,068 |
| January 15, 2026 | 21.3 | 22.26 | 0 | 30.6 | 20.88 | 270,600 |
| January 14, 2026 | 21.78 | 21.36 | 0 | 23.28 | 21.24 | 41,508 |
| January 13, 2026 | 30.06 | 24.12 | 0 | 30.12 | 21.24 | 88,603 |
| January 12, 2026 | 30.54 | 31.62 | 0 | 33.72 | 30.48 | 54,450 |
| January 09, 2026 | 31.98 | 31.5 | 0 | 33.9 | 30.66 | 87,033 |
| January 08, 2026 | 36.6 | 33.42 | 0 | 38.16 | 31.2 | 479,321 |
| January 07, 2026 | 31.8 | 34.86 | 0 | 42.84 | 31.2 | 253,305 |
| January 06, 2026 | 228 | 134.88 | 0 | 230.16 | 110.88 | 197,613 |
| January 05, 2026 | 139.2 | 154.56 | 0 | 160.32 | 132.48 | 30,904 |
| January 02, 2026 | 147.84 | 136.32 | 0 | 153.6 | 127.68 | 20,238 |
| December 31, 2025 | 143.04 | 142.08 | 0 | 160.32 | 120 | 27,580 |
| December 30, 2025 | 134.4 | 142.08 | 0 | 144 | 133.44 | 39,683 |
| December 29, 2025 | 149.76 | 134.4 | 0 | 153.6 | 132 | 11,342 |
| December 26, 2025 | 151.68 | 148.8 | 0 | 155.52 | 143.04 | 9,242 |
| December 24, 2025 | 161.28 | 153.6 | 0 | 163.2 | 150.72 | 7,650 |
| December 23, 2025 | 174.72 | 161.28 | 0 | 177.6 | 155.52 | 17,396 |