PMGC Holdings Inc. ELAB
NASDAQ · United States · Health Technology
$3.36+0.13 (+4.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.36 | +4.19% | $3.35 | $3.45 | $3.20 | 21.10K |
| 2026-10-01 | $3.22 | -8.90% | $3.54 | $3.54 | $2.59 | 181.70K |
| 2026-09-30 | $3.54 | -3.54% | $3.75 | $3.75 | $3.47 | 41.30K |
| 2026-09-29 | $3.67 | -23.22% | $4.66 | $4.97 | $3.40 | 201.50K |
| 2026-09-28 | $4.78 | +4.60% | $4.54 | $5.56 | $4.53 | 250.70K |
| 2026-09-25 | $4.57 | +1.11% | $4.46 | $4.60 | $4.35 | 8.70K |
| 2026-09-24 | $4.52 | -0.22% | $4.57 | $4.71 | $4.43 | 11.80K |
| 2026-09-23 | $4.53 | +6.34% | $4.34 | $4.64 | $4.32 | 40.00K |
| 2026-09-22 | $4.26 | -3.62% | $4.27 | $4.52 | $4.13 | 23.20K |
| 2026-09-21 | $4.42 | -7.53% | $4.68 | $4.74 | $4.35 | 21.80K |
| 2026-09-18 | $4.78 | +1.27% | $4.56 | $5.07 | $4.56 | 135.00K |
| 2026-09-17 | $4.72 | -1.05% | $4.76 | $4.78 | $4.60 | 8.30K |
| 2026-09-16 | $4.77 | -1.04% | $4.80 | $4.88 | $4.56 | 18.00K |
| 2026-09-15 | $4.82 | +4.33% | $4.64 | $4.90 | $4.55 | 35.50K |
| 2026-09-14 | $4.62 | +2.21% | $4.48 | $4.82 | $4.41 | 21.20K |
| 2026-09-11 | $4.52 | -1.74% | $4.73 | $4.74 | $4.40 | 11.40K |
| 2026-09-10 | $4.60 | -0.43% | $4.62 | $4.80 | $4.53 | 17.80K |
| 2026-09-09 | $4.62 | -4.74% | $4.80 | $4.89 | $4.60 | 29.10K |
| 2026-09-08 | $4.85 | -6.91% | $5.21 | $5.35 | $4.82 | 30.20K |
| 2026-09-04 | $5.21 | -0.38% | $5.17 | $5.35 | $5.17 | 16.00K |
| 2026-09-03 | $5.23 | +2.75% | $5.16 | $5.39 | $5.01 | 26.00K |
| 2026-09-02 | $5.09 | +1.19% | $4.99 | $5.36 | $4.97 | 77.40K |
| 2026-09-01 | $5.03 | -3.08% | $5.15 | $5.30 | $5.03 | 53.80K |
| 2026-08-31 | $5.19 | -2.26% | $5.31 | $5.38 | $5.06 | 28.70K |
| 2026-08-28 | $5.31 | -8.92% | $5.87 | $5.97 | $5.24 | 63.90K |
| 2026-08-27 | $5.83 | -3.64% | $6.05 | $6.08 | $5.76 | 31.40K |
| 2026-08-26 | $6.05 | +6.33% | $5.60 | $6.20 | $5.59 | 48.00K |
| 2026-08-25 | $5.69 | -12.73% | $6.36 | $6.40 | $5.24 | 172.30K |
| 2026-08-24 | $6.52 | -2.10% | $6.85 | $6.85 | $6.01 | 106.40K |
| 2026-08-21 | $6.66 | +9.18% | $6.60 | $7.29 | $5.98 | 202.40K |
| 2026-08-20 | $6.10 | +8.93% | $5.55 | $6.50 | $5.53 | 73.57K |
| 2026-08-19 | $5.60 | -32.53% | $8.72 | $8.72 | $5.40 | 205.10K |
| 2026-08-18 | $8.30 | -4.93% | $8.73 | $8.77 | $8.25 | 22.67K |
| 2026-08-17 | $8.73 | -4.07% | $9.30 | $9.30 | $8.56 | 14.51K |
| 2026-08-14 | $9.10 | +1.45% | $9.13 | $9.60 | $9.00 | 60.16K |
| 2026-08-13 | $8.97 | -0.33% | $8.92 | $9.20 | $8.80 | 24.27K |
| 2026-08-12 | $9.00 | -0.11% | $9.07 | $9.10 | $8.80 | 18.04K |
| 2026-08-11 | $9.01 | -2.07% | $9.04 | $9.20 | $8.90 | 8.86K |
| 2026-08-10 | $9.20 | +0.44% | $8.88 | $9.30 | $8.80 | 19.59K |
| 2026-08-07 | $9.16 | -4.18% | $9.31 | $9.57 | $9.09 | 16.65K |
| 2026-08-06 | $9.56 | -2.45% | $9.75 | $9.75 | $9.13 | 11.03K |
| 2026-08-05 | $9.80 | -0.41% | $9.73 | $9.80 | $9.44 | 12.78K |
| 2026-08-04 | $9.84 | +7.89% | $9.30 | $9.91 | $8.71 | 26.90K |
| 2026-08-03 | $9.12 | -1.19% | $9.00 | $9.48 | $8.74 | 21.76K |
| 2026-07-31 | $9.23 | -2.74% | $9.22 | $9.40 | $9.00 | 22.36K |
| 2026-07-30 | $9.49 | +7.84% | $8.70 | $9.49 | $8.60 | 33.06K |
| 2026-07-29 | $8.80 | -6.98% | $9.41 | $9.41 | $8.64 | 37.59K |
| 2026-07-28 | $9.46 | +2.83% | $9.49 | $9.50 | $8.50 | 77.14K |
| 2026-07-27 | $9.20 | +2.22% | $8.77 | $9.20 | $8.40 | 131.89K |
| 2026-07-24 | $9.00 | -5.16% | $9.40 | $9.50 | $8.73 | 36.29K |
| 2026-07-23 | $9.49 | -6.96% | $10.00 | $10.00 | $9.04 | 73.23K |
| 2026-07-22 | $10.20 | -2.86% | $10.20 | $10.45 | $10.10 | 150.22K |
| 2026-07-21 | $10.50 | -1.87% | $10.30 | $10.60 | $10.10 | 103.43K |
| 2026-07-20 | $10.70 | 0.00% | $10.80 | $10.80 | $10.00 | 99.24K |
| 2026-07-17 | $10.70 | -1.83% | $10.60 | $11.20 | $10.50 | 134.83K |
| 2026-07-16 | $10.90 | +0.93% | $10.60 | $11.00 | $10.60 | 130.80K |
| 2026-07-15 | $10.80 | -3.57% | $10.90 | $11.40 | $10.70 | 377.11K |
| 2026-07-14 | $11.20 | +2.75% | $10.90 | $11.60 | $10.70 | 230.69K |
| 2026-07-13 | $10.90 | -2.68% | $10.60 | $11.50 | $10.30 | 391.69K |
| 2026-07-10 | $11.20 | +5.66% | $12.55 | $15.60 | $10.30 | 3.56M |
| 2026-07-09 | $10.60 | 0.00% | $10.70 | $10.70 | $10.20 | 852.13K |
| 2026-07-08 | $10.60 | -10.92% | $11.50 | $11.90 | $10.60 | 92.49K |
| 2026-07-07 | $11.90 | -11.19% | $11.80 | $11.90 | $11.40 | 115.03K |
| 2026-07-06 | $13.40 | +13.56% | $12.80 | $14.50 | $12.60 | 1.48M |
| 2026-07-02 | $11.80 | -7.81% | $11.40 | $12.40 | $10.65 | 178.12K |
| 2026-07-01 | $12.80 | +5.79% | $13.00 | $14.00 | $11.80 | 3.64M |
| 2026-06-30 | $12.10 | 0.00% | $12.10 | $12.50 | $11.80 | 30.52K |
| 2026-06-29 | $12.10 | +6.14% | $11.50 | $12.70 | $11.50 | 33.40K |
| 2026-06-26 | $11.40 | -1.72% | $11.30 | $11.60 | $11.05 | 31.94K |
| 2026-06-25 | $11.60 | -7.20% | $12.40 | $12.50 | $11.50 | 33.82K |
| 2026-06-24 | $12.50 | -5.30% | $13.10 | $13.40 | $12.30 | 24.86K |
| 2026-06-23 | $13.20 | -2.22% | $13.00 | $13.50 | $12.90 | 31.53K |
| 2026-06-22 | $13.50 | -2.88% | $13.75 | $14.10 | $13.40 | 28.73K |
| 2026-06-18 | $13.90 | -2.80% | $14.10 | $14.20 | $13.40 | 93.63K |
| 2026-06-17 | $14.30 | -0.69% | $14.10 | $14.90 | $14.01 | 34.94K |
| 2026-06-16 | $14.40 | -1.37% | $14.40 | $14.60 | $14.10 | 47.12K |
| 2026-06-15 | $14.60 | -0.68% | $14.50 | $15.05 | $14.20 | 68.94K |
| 2026-06-12 | $14.70 | -5.77% | $15.10 | $15.70 | $14.40 | 146.98K |
| 2026-06-11 | $15.60 | +10.64% | $14.45 | $16.00 | $14.00 | 1.64M |
| 2026-06-10 | $14.10 | 0.00% | $13.55 | $15.50 | $13.40 | 687.80K |
| 2026-06-09 | $14.10 | -11.32% | $15.40 | $15.85 | $14.00 | 93.05K |
| 2026-06-08 | $15.90 | +3.25% | $16.10 | $16.70 | $15.40 | 485.56K |
| 2026-06-05 | $15.40 | -8.88% | $16.75 | $16.80 | $15.00 | 76.51K |
| 2026-06-04 | $16.90 | -6.63% | $17.30 | $18.20 | $16.70 | 65.06K |
| 2026-06-03 | $18.10 | +7.74% | $16.70 | $18.30 | $16.20 | 68.96K |
| 2026-06-02 | $16.80 | -5.08% | $16.90 | $17.60 | $16.35 | 83.80K |
| 2026-06-01 | $17.70 | 0.00% | $18.40 | $19.70 | $17.60 | 572.03K |
| 2026-05-29 | $17.70 | -7.81% | $18.50 | $18.50 | $16.60 | 194.44K |
| 2026-05-28 | $19.20 | +10.98% | $17.20 | $19.20 | $16.50 | 959.82K |
| 2026-05-27 | $17.30 | -1.14% | $17.60 | $17.60 | $16.80 | 23.23K |