PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.170
+0.020 (0.93%)
At close: Jun 6, 2025, 4:00 PM
2.150
-0.020 (-0.92%)
After-hours: Jun 6, 2025, 7:55 PM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 2.14 | 2.20 | 2.12 | 2.17 | 2.17 | 0.93% | 18,784 |
| Jun 5, 2025 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | -2.71% | 27,494 |
| Jun 4, 2025 | 2.14 | 2.23 | 2.06 | 2.21 | 2.21 | 3.27% | 39,365 |
| Jun 3, 2025 | 2.24 | 2.25 | 2.10 | 2.14 | 2.14 | -2.73% | 49,373 |
| Jun 2, 2025 | 2.09 | 2.20 | 2.05 | 2.20 | 2.20 | 5.26% | 43,615 |
| May 30, 2025 | 2.10 | 2.19 | 1.95 | 2.09 | 2.09 | -1.42% | 72,561 |
| May 29, 2025 | 2.14 | 2.25 | 2.08 | 2.12 | 2.12 | - | 55,633 |
| May 28, 2025 | 2.36 | 2.39 | 2.10 | 2.12 | 2.12 | -10.17% | 71,000 |
| May 27, 2025 | 2.40 | 2.41 | 2.24 | 2.36 | 2.36 | 0.43% | 25,390 |
| May 23, 2025 | 2.32 | 2.42 | 2.27 | 2.35 | 2.35 | 0.43% | 36,376 |
| May 22, 2025 | 2.40 | 2.60 | 2.30 | 2.34 | 2.34 | -6.02% | 215,177 |
| May 21, 2025 | 2.62 | 2.70 | 2.45 | 2.49 | 2.49 | -3.49% | 109,295 |
| May 20, 2025 | 2.53 | 2.60 | 2.50 | 2.58 | 2.58 | 2.38% | 78,830 |
| May 19, 2025 | 2.41 | 2.58 | 2.39 | 2.52 | 2.52 | 2.02% | 119,180 |
| May 16, 2025 | 2.41 | 2.55 | 2.39 | 2.47 | 2.47 | 2.92% | 82,886 |
| May 15, 2025 | 2.52 | 2.52 | 2.37 | 2.40 | 2.40 | -3.61% | 66,779 |
| May 14, 2025 | 2.40 | 2.53 | 2.39 | 2.49 | 2.49 | 2.05% | 177,006 |
| May 13, 2025 | 2.42 | 2.55 | 2.38 | 2.44 | 2.44 | 2.09% | 123,694 |
| May 12, 2025 | 2.40 | 2.44 | 2.31 | 2.39 | 2.39 | 0.42% | 74,462 |
| May 9, 2025 | 2.33 | 2.39 | 2.30 | 2.38 | 2.38 | 1.28% | 67,160 |
| May 8, 2025 | 2.31 | 2.39 | 2.26 | 2.35 | 2.35 | 3.07% | 74,809 |
| May 7, 2025 | 2.36 | 2.42 | 2.23 | 2.28 | 2.28 | -5.79% | 107,850 |
| May 6, 2025 | 2.37 | 2.49 | 2.37 | 2.42 | 2.42 | -0.41% | 76,711 |
| May 5, 2025 | 2.40 | 2.52 | 2.26 | 2.43 | 2.43 | -1.22% | 160,433 |
| May 2, 2025 | 2.55 | 3.20 | 2.29 | 2.46 | 2.46 | 2.93% | 6,063,565 |
| May 1, 2025 | 2.29 | 2.40 | 2.25 | 2.39 | 2.39 | 4.37% | 219,844 |
| Apr 30, 2025 | 2.34 | 2.45 | 2.14 | 2.29 | 2.29 | -2.14% | 142,537 |
| Apr 29, 2025 | 2.35 | 2.41 | 2.25 | 2.34 | 2.34 | 2.63% | 110,078 |
| Apr 28, 2025 | 2.28 | 2.38 | 2.16 | 2.28 | 2.28 | 0.88% | 326,679 |
| Apr 25, 2025 | 2.26 | 2.71 | 2.21 | 2.26 | 2.26 | 1.80% | 816,920 |
| Apr 24, 2025 | 2.93 | 2.95 | 2.15 | 2.22 | 2.22 | -23.71% | 5,398,239 |
| Apr 23, 2025 | 2.89 | 2.96 | 2.70 | 2.91 | 2.91 | 4.30% | 65,246 |
| Apr 22, 2025 | 2.64 | 2.86 | 2.64 | 2.79 | 2.79 | 4.10% | 58,456 |
| Apr 21, 2025 | 2.57 | 2.71 | 2.48 | 2.68 | 2.68 | 3.08% | 64,533 |
| Apr 17, 2025 | 2.58 | 2.62 | 2.48 | 2.60 | 2.60 | 0.78% | 46,762 |
| Apr 16, 2025 | 2.52 | 2.67 | 2.26 | 2.58 | 2.58 | -11.34% | 1,327,406 |
| Apr 15, 2025 | 3.04 | 3.13 | 2.90 | 2.91 | 2.91 | -8.49% | 80,884 |
| Apr 14, 2025 | 3.06 | 3.24 | 2.93 | 3.18 | 3.18 | 3.58% | 100,061 |
| Apr 11, 2025 | 3.16 | 3.22 | 2.90 | 3.07 | 3.07 | -4.36% | 252,686 |
| Apr 10, 2025 | 5.24 | 5.55 | 2.88 | 3.21 | 3.21 | -19.55% | 13,392,537 |
| Apr 9, 2025 | 3.55 | 4.10 | 3.55 | 3.99 | 3.99 | 10.83% | 57,191 |
| Apr 8, 2025 | 4.04 | 4.40 | 3.51 | 3.60 | 3.60 | -11.98% | 83,921 |
| Apr 7, 2025 | 3.98 | 4.25 | 3.98 | 4.09 | 4.09 | -4.44% | 34,161 |
| Apr 4, 2025 | 4.50 | 4.69 | 4.27 | 4.28 | 4.28 | -3.17% | 22,874 |
| Apr 3, 2025 | 4.46 | 4.52 | 4.20 | 4.42 | 4.42 | -2.86% | 30,040 |
| Apr 2, 2025 | 4.37 | 4.73 | 4.34 | 4.55 | 4.55 | 5.08% | 55,366 |
| Apr 1, 2025 | 4.53 | 4.60 | 4.08 | 4.33 | 4.33 | -6.48% | 27,872 |
| Mar 31, 2025 | 4.82 | 4.82 | 4.41 | 4.63 | 4.63 | -4.54% | 21,068 |
| Mar 28, 2025 | 4.88 | 5.07 | 4.71 | 4.85 | 4.85 | -0.61% | 23,442 |
| Mar 27, 2025 | 4.87 | 5.07 | 4.61 | 4.88 | 4.88 | -4.31% | 70,210 |