Pangenomic Health Inc. (CSE:NARA)
Canada · Delayed Price · Currency is CAD 1.560
+0.110 (7.59%)
Jul 21, 2025, 3:59 PM EDT
Pangenomic Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 0.80 | 0.90 | 0.70 | 0.70 | - | -6.67% | 79,704 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -6.25% | 560 |
| Jul 3, 2025 | 0.71 | 0.80 | 0.71 | 0.80 | - | 14.29% | 21,020 |
| Jul 2, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | - | - | 10,952 |
| Jun 30, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | - | 7.69% | 4,504 |
| Jun 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jun 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6.56% | 12,700 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -10.29% | 790 |
| Jun 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 1,708 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | 13.33% | 9,506 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -7.69% | 9,000 |
| Jun 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -12.16% | 500 |
| Jun 17, 2025 | 0.50 | 0.77 | 0.50 | 0.74 | - | -5.13% | 39,000 |
| Jun 16, 2025 | 0.60 | 0.78 | 0.60 | 0.78 | - | -3.70% | 7,770 |
| Jun 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 6.58% | 2,600 |
| Jun 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jun 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 550 |
| Jun 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -10.59% | 2,418 |
| Jun 9, 2025 | 0.84 | 0.90 | 0.84 | 0.85 | - | 1.19% | 16,822 |
| Jun 6, 2025 | 0.75 | 1.00 | 0.75 | 0.84 | - | 12.00% | 123,419 |
| Jun 5, 2025 | 0.54 | 0.75 | 0.54 | 0.75 | - | 44.23% | 97,406 |
| Jun 4, 2025 | 0.41 | 0.60 | 0.41 | 0.52 | - | 30.00% | 53,270 |
| Jun 3, 2025 | 0.40 | 0.40 | 0.35 | 0.40 | - | 33.33% | 50,925 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 26,000 |
| May 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 29, 2025 | 0.40 | 0.50 | 0.31 | 0.31 | - | 1.67% | 7,838 |
| May 28, 2025 | 0.19 | 0.30 | 0.19 | 0.30 | - | 25.00% | 16,795 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29.73% | 24,707 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15.62% | 3,800 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 1,360 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -29.17% | 2,000 |