Pangenomic Health Inc. (CSE:NARA)
Canada · Delayed Price · Currency is CAD 2.050
-0.100 (-4.65%)
Oct 10, 2025, 9:47 AM EDT
Pangenomic Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.01 | 2.15 | 1.96 | 2.00 | 2.00 | -6.10% | 57,793 |
| Oct 8, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | 0.47% | 108,187 |
| Oct 7, 2025 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | -3.20% | 18,167 |
| Oct 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.34% | 27,278 |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | 60,410 |
| Oct 2, 2025 | 2.11 | 2.15 | 1.90 | 2.00 | 2.00 | -6.98% | 43,285 |
| Oct 1, 2025 | 2.23 | 2.23 | 2.10 | 2.15 | 2.15 | 1.42% | 125,009 |
| Sep 30, 2025 | 2.15 | 2.19 | 2.12 | 2.12 | 2.12 | -4.07% | 83,775 |
| Sep 29, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.45% | 138,112 |
| Sep 26, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 118,992 |
| Sep 25, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -7.56% | 159,800 |
| Sep 24, 2025 | 2.36 | 2.38 | 2.22 | 2.38 | 2.38 | 0.85% | 138,248 |
| Sep 23, 2025 | 2.55 | 2.55 | 2.26 | 2.36 | 2.36 | 3.06% | 143,485 |
| Sep 22, 2025 | 2.29 | 2.29 | 2.23 | 2.29 | 2.29 | 5.53% | 236,797 |
| Sep 19, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.17 | -0.46% | 83,270 |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.36% | 82,400 |
| Sep 17, 2025 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | 0.45% | 53,556 |
| Sep 16, 2025 | 2.22 | 2.29 | 2.20 | 2.20 | 2.20 | -2.22% | 75,377 |
| Sep 15, 2025 | 2.15 | 2.30 | 2.15 | 2.25 | 2.25 | 4.65% | 143,824 |
| Sep 12, 2025 | 2.29 | 2.29 | 2.15 | 2.15 | 2.15 | -4.02% | 171,476 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.20 | 2.24 | 2.24 | -0.44% | 192,435 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | -0.88% | 119,342 |
| Sep 9, 2025 | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -4.62% | 148,903 |
| Sep 8, 2025 | 2.38 | 2.40 | 2.30 | 2.38 | 2.38 | -0.83% | 152,923 |
| Sep 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | 127,619 |
| Sep 4, 2025 | 2.39 | 2.39 | 2.31 | 2.36 | 2.36 | -0.42% | 110,471 |
| Sep 3, 2025 | 2.42 | 2.47 | 2.34 | 2.37 | 2.37 | -3.27% | 76,157 |
| Sep 2, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 11.36% | 263,563 |
| Aug 29, 2025 | 2.10 | 2.25 | 1.95 | 2.20 | 2.20 | 4.76% | 121,940 |
| Aug 28, 2025 | 2.14 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 42,718 |
| Aug 27, 2025 | 2.21 | 2.21 | 2.05 | 2.15 | 2.15 | 0.47% | 83,338 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.04 | 2.14 | 2.14 | 7.00% | 128,761 |
| Aug 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.95% | 51,114 |
| Aug 22, 2025 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 20,613 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | 26,086 |
| Aug 20, 2025 | 2.05 | 2.05 | 1.95 | 1.99 | 1.99 | -5.69% | 20,285 |
| Aug 19, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -0.94% | 66,290 |
| Aug 18, 2025 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | -1.39% | 23,964 |
| Aug 15, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | 5.88% | 157,414 |
| Aug 14, 2025 | 2.19 | 2.19 | 1.94 | 2.04 | 2.04 | 13.97% | 193,346 |
| Aug 13, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 4.68% | 36,895 |
| Aug 12, 2025 | 1.91 | 1.91 | 1.71 | 1.71 | 1.71 | - | 43,449 |
| Aug 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.87% | 32,719 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 23,857 |
| Aug 7, 2025 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 15,922 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 10,290 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 19,090 |
| Aug 1, 2025 | 1.55 | 1.59 | 1.45 | 1.52 | 1.52 | -3.80% | 30,619 |
| Jul 31, 2025 | 1.62 | 1.62 | 1.49 | 1.58 | 1.58 | -1.25% | 11,350 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 31,679 |