Pangenomic Health Inc. (CSE:NARA)
Canada · Delayed Price · Currency is CAD 2.150
-0.090 (-4.02%)
Sep 18, 2025, 3:58 PM EDT
Pangenomic Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.17 | 2.35 | 2.17 | 2.24 | - | 2.28% | 53,556 |
| Sep 16, 2025 | 2.25 | 2.32 | 2.19 | 2.19 | - | -2.67% | 75,377 |
| Sep 15, 2025 | 2.26 | 2.35 | 2.15 | 2.25 | - | 7.14% | 143,824 |
| Sep 12, 2025 | 2.25 | 2.30 | 2.10 | 2.10 | - | -6.67% | 171,476 |
| Sep 11, 2025 | 2.23 | 2.28 | 2.20 | 2.25 | - | -1.32% | 192,435 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.16 | 2.28 | - | -2.56% | 119,342 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.24 | 2.34 | - | -0.85% | 148,903 |
| Sep 8, 2025 | 2.44 | 2.45 | 2.30 | 2.36 | - | -1.67% | 152,923 |
| Sep 5, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | - | 1.27% | 127,619 |
| Sep 4, 2025 | 2.39 | 2.40 | 2.18 | 2.37 | - | - | 110,471 |
| Sep 3, 2025 | 2.42 | 2.47 | 2.34 | 2.37 | - | -1.25% | 76,157 |
| Sep 2, 2025 | 2.33 | 2.46 | 2.33 | 2.40 | - | 9.09% | 263,563 |
| Aug 29, 2025 | 2.10 | 2.25 | 1.95 | 2.20 | - | 4.76% | 121,940 |
| Aug 28, 2025 | 2.14 | 2.15 | 2.05 | 2.10 | - | -2.33% | 42,718 |
| Aug 27, 2025 | 2.21 | 2.21 | 2.05 | 2.15 | - | -2.27% | 83,338 |
| Aug 26, 2025 | 2.10 | 2.20 | 2.01 | 2.20 | - | 10.00% | 128,761 |
| Aug 25, 2025 | 1.92 | 2.15 | 1.92 | 2.00 | - | 9.89% | 51,114 |
| Aug 22, 2025 | 1.87 | 1.94 | 1.77 | 1.82 | - | -5.21% | 20,613 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.82 | 1.92 | - | 1.05% | 26,086 |
| Aug 20, 2025 | 2.15 | 2.15 | 1.90 | 1.90 | - | -13.24% | 20,285 |
| Aug 19, 2025 | 2.10 | 2.40 | 2.00 | 2.19 | - | 2.34% | 66,290 |
| Aug 18, 2025 | 2.15 | 2.15 | 1.80 | 2.14 | - | -4.04% | 23,964 |
| Aug 15, 2025 | 2.13 | 2.23 | 2.07 | 2.23 | - | 12.06% | 157,414 |
| Aug 14, 2025 | 1.98 | 2.24 | 1.94 | 1.99 | - | 7.57% | 193,346 |
| Aug 13, 2025 | 1.71 | 1.85 | 1.71 | 1.85 | - | 9.47% | 36,895 |
| Aug 12, 2025 | 1.73 | 1.91 | 1.60 | 1.69 | - | 2.42% | 43,449 |
| Aug 11, 2025 | 1.60 | 1.75 | 1.60 | 1.65 | - | 8.55% | 32,719 |
| Aug 8, 2025 | 1.53 | 1.60 | 1.45 | 1.52 | - | 4.11% | 23,857 |
| Aug 7, 2025 | 1.46 | 1.50 | 1.41 | 1.46 | - | 8.15% | 15,922 |
| Aug 6, 2025 | 1.56 | 1.56 | 1.35 | 1.35 | - | -12.90% | 10,290 |
| Aug 5, 2025 | 1.52 | 1.55 | 1.42 | 1.55 | - | 1.97% | 19,090 |
| Aug 1, 2025 | 1.55 | 1.59 | 1.45 | 1.52 | - | -3.80% | 30,619 |
| Jul 31, 2025 | 1.62 | 1.62 | 1.49 | 1.58 | - | -1.25% | 11,350 |
| Jul 30, 2025 | 1.56 | 1.68 | 1.48 | 1.60 | - | 0.63% | 31,679 |
| Jul 29, 2025 | 1.26 | 1.69 | 1.26 | 1.59 | - | 29.27% | 65,677 |
| Jul 28, 2025 | 1.69 | 1.70 | 1.23 | 1.23 | - | -27.65% | 38,174 |
| Jul 25, 2025 | 1.89 | 1.89 | 1.62 | 1.70 | - | -8.11% | 38,212 |
| Jul 24, 2025 | 1.90 | 1.93 | 1.80 | 1.85 | - | 3.35% | 78,455 |
| Jul 23, 2025 | 1.78 | 2.25 | 1.56 | 1.79 | - | 2.29% | 105,102 |
| Jul 22, 2025 | 1.55 | 1.78 | 1.55 | 1.75 | - | 12.18% | 28,738 |
| Jul 21, 2025 | 1.50 | 1.63 | 1.49 | 1.56 | - | 7.59% | 29,394 |
| Jul 18, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | - | -3.33% | 15,663 |
| Jul 17, 2025 | 1.54 | 1.70 | 1.41 | 1.50 | - | -0.66% | 141,693 |
| Jul 16, 2025 | 1.35 | 1.54 | 1.33 | 1.51 | - | 16.15% | 52,064 |
| Jul 15, 2025 | 1.09 | 1.30 | 1.06 | 1.30 | - | 18.18% | 68,901 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | - | - | 50,509 |
| Jul 11, 2025 | 1.29 | 1.30 | 1.08 | 1.10 | - | -4.35% | 69,137 |
| Jul 10, 2025 | 1.19 | 1.29 | 1.10 | 1.15 | - | 4.55% | 82,447 |
| Jul 9, 2025 | 0.94 | 1.25 | 0.94 | 1.10 | - | 22.22% | 103,307 |
| Jul 8, 2025 | 0.75 | 0.95 | 0.75 | 0.90 | - | 28.57% | 25,869 |