PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
1.740
+0.010 (0.58%)
At close: Feb 4, 2025, 4:00 PM
1.730
-0.010 (-0.57%)
Pre-market: Feb 5, 2025, 5:17 AM EST
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.82 | 1.85 | 1.67 | 1.74 | 1.74 | 0.58% | 1,139,872 |
| Feb 3, 2025 | 1.70 | 1.80 | 1.69 | 1.73 | 1.73 | 1.17% | 423,742 |
| Jan 31, 2025 | 1.68 | 1.77 | 1.64 | 1.71 | 1.71 | 0.59% | 887,662 |
| Jan 30, 2025 | 1.61 | 1.77 | 1.61 | 1.70 | 1.70 | -1.73% | 2,557,780 |
| Jan 29, 2025 | 1.89 | 1.91 | 1.69 | 1.73 | 1.73 | -9.90% | 749,480 |
| Jan 28, 2025 | 2.00 | 2.04 | 1.86 | 1.92 | 1.92 | -6.34% | 752,732 |
| Jan 27, 2025 | 1.98 | 2.10 | 1.68 | 2.05 | 2.05 | -33.87% | 3,732,922 |
| Jan 24, 2025 | 3.96 | 4.07 | 2.78 | 3.10 | 3.10 | 56.57% | 77,204,170 |
| Jan 23, 2025 | 2.01 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 144,456 |
| Jan 22, 2025 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -4.74% | 129,113 |
| Jan 21, 2025 | 2.17 | 2.17 | 2.04 | 2.11 | 2.11 | -0.94% | 197,184 |
| Jan 17, 2025 | 2.13 | 2.16 | 2.07 | 2.13 | 2.13 | -0.93% | 124,917 |
| Jan 16, 2025 | 2.19 | 2.22 | 2.06 | 2.15 | 2.15 | -0.46% | 103,817 |
| Jan 15, 2025 | 2.20 | 2.24 | 2.06 | 2.16 | 2.16 | -6.49% | 223,454 |
| Jan 14, 2025 | 2.09 | 2.40 | 2.02 | 2.31 | 2.31 | 10.53% | 811,780 |
| Jan 13, 2025 | 2.01 | 2.17 | 1.96 | 2.09 | 2.09 | 1.46% | 200,576 |
| Jan 10, 2025 | 2.10 | 2.14 | 2.00 | 2.06 | 2.06 | -2.37% | 242,316 |
| Jan 8, 2025 | 2.34 | 2.34 | 2.07 | 2.11 | 2.11 | -9.83% | 337,702 |
| Jan 7, 2025 | 2.32 | 2.47 | 2.23 | 2.34 | 2.34 | 0.86% | 370,566 |
| Jan 6, 2025 | 2.45 | 2.55 | 2.31 | 2.32 | 2.32 | -6.45% | 451,361 |
| Jan 3, 2025 | 2.51 | 2.60 | 2.43 | 2.48 | 2.48 | - | 370,429 |
| Jan 2, 2025 | 2.42 | 2.68 | 2.33 | 2.48 | 2.48 | 8.30% | 959,612 |
| Dec 31, 2024 | 2.40 | 2.43 | 2.23 | 2.29 | 2.29 | -3.78% | 517,790 |
| Dec 30, 2024 | 2.32 | 2.45 | 2.23 | 2.38 | 2.38 | -2.46% | 451,104 |
| Dec 27, 2024 | 2.38 | 2.49 | 2.31 | 2.44 | 2.44 | 1.24% | 308,759 |
| Dec 26, 2024 | 2.35 | 2.49 | 2.17 | 2.41 | 2.41 | 2.55% | 438,575 |
| Dec 24, 2024 | 2.58 | 2.58 | 2.25 | 2.35 | 2.35 | -9.96% | 380,783 |
| Dec 23, 2024 | 2.56 | 2.66 | 2.30 | 2.61 | 2.61 | 1.95% | 425,615 |
| Dec 20, 2024 | 2.57 | 2.70 | 2.08 | 2.56 | 2.56 | 8.94% | 1,263,593 |
| Dec 19, 2024 | 3.19 | 3.56 | 2.16 | 2.35 | 2.35 | 9.30% | 19,975,294 |
| Dec 18, 2024 | 2.01 | 2.21 | 2.00 | 2.15 | 2.15 | 9.14% | 2,245,915 |
| Dec 17, 2024 | 2.01 | 2.23 | 1.86 | 1.97 | 1.97 | -4.37% | 416,310 |
| Dec 16, 2024 | 2.24 | 2.24 | 2.01 | 2.06 | 2.06 | -10.04% | 444,017 |
| Dec 13, 2024 | 2.23 | 2.40 | 2.18 | 2.29 | 2.29 | 2.69% | 379,024 |
| Dec 12, 2024 | 2.42 | 2.46 | 2.18 | 2.23 | 2.23 | -10.44% | 372,265 |
| Dec 11, 2024 | 2.37 | 2.55 | 2.13 | 2.49 | 2.49 | -3.11% | 656,494 |
| Dec 10, 2024 | 2.10 | 2.83 | 2.10 | 2.57 | 2.57 | 22.38% | 2,343,273 |
| Dec 9, 2024 | 2.06 | 2.23 | 2.01 | 2.10 | 2.10 | 2.94% | 578,200 |
| Dec 6, 2024 | 2.08 | 2.10 | 1.90 | 2.04 | 2.04 | -1.45% | 516,844 |
| Dec 5, 2024 | 1.99 | 2.13 | 1.89 | 2.07 | 2.07 | -0.96% | 705,113 |
| Dec 4, 2024 | 2.09 | 2.38 | 1.85 | 2.09 | 2.09 | 5.03% | 3,316,239 |
| Dec 3, 2024 | 2.04 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 327,220 |
| Dec 2, 2024 | 2.00 | 2.25 | 1.74 | 2.10 | 2.10 | 2.44% | 1,012,884 |
| Nov 29, 2024 | 2.38 | 2.44 | 2.05 | 2.05 | 2.05 | -14.94% | 746,539 |
| Nov 27, 2024 | 2.34 | 2.60 | 2.05 | 2.41 | 2.41 | -3.60% | 941,346 |
| Nov 26, 2024 | 2.92 | 2.96 | 2.50 | 2.50 | 2.50 | -21.38% | 1,629,119 |
| Nov 25, 2024 | 3.46 | 3.46 | 3.06 | 3.18 | 3.18 | -20.90% | 1,626,462 |
| Nov 22, 2024 | 3.72 | 4.20 | 3.54 | 4.02 | 4.02 | -0.50% | 2,126,879 |
| Nov 21, 2024 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -5.61% | 1,281,264 |
| Nov 20, 2024 | 4.18 | 4.42 | 3.94 | 4.28 | 4.28 | 0.47% | 996,815 |
| Nov 19, 2024 | 4.38 | 4.48 | 4.04 | 4.26 | 4.26 | -6.99% | 977,119 |
| Nov 18, 2024 | 4.62 | 4.90 | 4.36 | 4.58 | 4.58 | 3.62% | 1,451,159 |
| Nov 15, 2024 | 4.40 | 5.20 | 3.82 | 4.42 | 4.42 | -15.65% | 1,900,151 |
| Nov 14, 2024 | 7.82 | 8.82 | 4.82 | 5.24 | 5.24 | 6.07% | 9,060,641 |
| Nov 13, 2024 | 4.00 | 5.50 | 3.82 | 4.94 | 4.94 | 31.38% | 2,708,507 |
| Nov 12, 2024 | 3.66 | 3.90 | 3.42 | 3.76 | 3.76 | -2.59% | 768,128 |
| Nov 11, 2024 | 4.12 | 4.16 | 3.76 | 3.86 | 3.86 | 2.12% | 885,581 |
| Nov 8, 2024 | 4.16 | 4.16 | 3.66 | 3.78 | 3.78 | 5.59% | 2,193,936 |
| Nov 7, 2024 | 3.62 | 4.32 | 3.42 | 3.58 | 3.58 | 0.56% | 1,526,730 |
| Nov 6, 2024 | 4.04 | 4.36 | 3.22 | 3.56 | 3.56 | -16.82% | 1,539,293 |
| Nov 5, 2024 | 5.06 | 5.20 | 4.10 | 4.28 | 4.28 | 6.47% | 2,372,840 |
| Nov 4, 2024 | 4.68 | 4.88 | 3.80 | 4.02 | 4.02 | -30.45% | 1,453,225 |
| Nov 1, 2024 | 7.70 | 7.98 | 5.66 | 5.78 | 5.78 | -51.02% | 1,011,404 |
| Oct 31, 2024 | 12.88 | 13.40 | 11.64 | 11.80 | 11.80 | -36.49% | 271,429 |
| Oct 30, 2024 | 19.38 | 19.84 | 18.00 | 18.58 | 18.58 | -7.10% | 102,290 |
| Oct 29, 2024 | 20.00 | 21.00 | 19.50 | 20.00 | 20.00 | 1.01% | 55,924 |
| Oct 28, 2024 | 18.78 | 20.86 | 18.20 | 19.80 | 19.80 | -2.27% | 106,485 |
| Oct 25, 2024 | 32.74 | 36.80 | 19.40 | 20.26 | 20.26 | 9.87% | 1,993,502 |
| Oct 24, 2024 | 19.38 | 20.10 | 18.00 | 18.44 | 18.44 | -8.89% | 35,250 |
| Oct 23, 2024 | 21.20 | 22.68 | 19.02 | 20.24 | 20.24 | -2.22% | 55,255 |
| Oct 22, 2024 | 18.76 | 22.20 | 17.80 | 20.70 | 20.70 | 4.55% | 104,608 |
| Oct 21, 2024 | 19.16 | 27.00 | 18.20 | 19.80 | 19.80 | 6.34% | 344,761 |
| Oct 18, 2024 | 17.08 | 20.72 | 16.80 | 18.62 | 18.62 | 7.01% | 72,279 |
| Oct 17, 2024 | 17.40 | 17.40 | 16.64 | 17.40 | 17.40 | 1.16% | 17,919 |
| Oct 16, 2024 | 17.54 | 17.78 | 16.82 | 17.20 | 17.20 | -3.48% | 16,639 |
| Oct 15, 2024 | 18.00 | 18.92 | 17.32 | 17.82 | 17.82 | -4.81% | 24,863 |
| Oct 14, 2024 | 19.28 | 19.28 | 18.32 | 18.72 | 18.72 | -0.11% | 15,008 |
| Oct 11, 2024 | 20.18 | 20.20 | 18.60 | 18.74 | 18.74 | -3.80% | 29,409 |
| Oct 10, 2024 | 19.80 | 21.50 | 19.32 | 19.48 | 19.48 | -2.40% | 39,649 |
| Oct 9, 2024 | 19.88 | 20.40 | 19.10 | 19.96 | 19.96 | -0.30% | 47,500 |
| Oct 8, 2024 | 20.00 | 22.76 | 19.80 | 20.02 | 20.02 | -4.76% | 75,092 |
| Oct 7, 2024 | 21.90 | 22.58 | 18.50 | 21.02 | 21.02 | -2.69% | 105,331 |
| Oct 4, 2024 | 21.14 | 21.96 | 19.40 | 21.60 | 21.60 | -18.18% | 199,278 |
| Oct 3, 2024 | 31.42 | 35.92 | 25.10 | 26.40 | 26.40 | 54.93% | 2,574,046 |
| Oct 2, 2024 | 17.70 | 17.88 | 16.40 | 17.04 | 17.04 | 3.27% | 68,504 |
| Oct 1, 2024 | 16.82 | 17.40 | 15.62 | 16.50 | 16.50 | -0.60% | 69,195 |
| Sep 30, 2024 | 17.80 | 18.20 | 16.42 | 16.60 | 16.60 | -10.08% | 61,243 |
| Sep 27, 2024 | 18.60 | 19.66 | 17.80 | 18.46 | 18.46 | 3.71% | 72,289 |
| Sep 26, 2024 | 20.20 | 20.44 | 17.22 | 17.80 | 17.80 | -15.24% | 118,051 |
| Sep 25, 2024 | 21.02 | 22.60 | 20.10 | 21.00 | 21.00 | 1.94% | 206,281 |
| Sep 24, 2024 | 20.16 | 20.90 | 19.02 | 20.60 | 20.60 | -3.20% | 133,381 |
| Sep 23, 2024 | 22.70 | 23.68 | 20.12 | 21.28 | 21.28 | -62.00% | 118,298 |
| Sep 20, 2024 | 61.98 | 63.40 | 56.00 | 56.00 | 56.00 | -8.44% | 2,512 |
| Sep 19, 2024 | 63.80 | 65.28 | 60.16 | 61.16 | 61.16 | 1.93% | 655 |
| Sep 18, 2024 | 63.42 | 65.38 | 60.00 | 60.00 | 60.00 | -5.09% | 838 |
| Sep 17, 2024 | 64.98 | 74.00 | 62.90 | 63.22 | 63.22 | 2.13% | 1,820 |
| Sep 16, 2024 | 66.00 | 70.01 | 60.82 | 61.90 | 61.90 | -11.57% | 1,110 |
| Sep 13, 2024 | 61.60 | 75.00 | 61.38 | 70.00 | 70.00 | 12.90% | 5,572 |
| Sep 12, 2024 | 58.00 | 65.64 | 58.00 | 62.00 | 62.00 | 3.96% | 2,318 |
| Sep 11, 2024 | 58.00 | 62.00 | 57.02 | 59.64 | 59.64 | 2.12% | 2,520 |