PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.354
+0.004 (0.15%)
May 9, 2025, 9:58 AM - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.77 | 5.28 | 4.68 | 5.10 | 5.10 | 3.87% | 95,205 |
| Mar 25, 2025 | 4.80 | 4.98 | 4.64 | 4.91 | 4.91 | 0.41% | 59,314 |
| Mar 24, 2025 | 4.88 | 5.25 | 4.80 | 4.89 | 4.89 | -0.81% | 166,299 |
| Mar 21, 2025 | 7.40 | 7.98 | 4.67 | 4.93 | 4.93 | -22.97% | 5,228,969 |
| Mar 20, 2025 | 6.64 | 8.17 | 5.81 | 6.40 | 6.40 | 13.48% | 1,420,019 |
| Mar 19, 2025 | 4.83 | 5.74 | 4.83 | 5.64 | 5.64 | 20.00% | 191,951 |
| Mar 18, 2025 | 4.23 | 5.32 | 4.12 | 4.70 | 4.70 | 10.98% | 204,693 |
| Mar 17, 2025 | 4.16 | 4.38 | 4.10 | 4.24 | 4.24 | 1.32% | 62,573 |
| Mar 14, 2025 | 3.93 | 4.32 | 3.93 | 4.18 | 4.18 | 6.63% | 58,843 |
| Mar 13, 2025 | 4.11 | 4.50 | 3.91 | 3.92 | 3.92 | -4.62% | 74,306 |
| Mar 12, 2025 | 4.71 | 4.82 | 3.88 | 4.11 | 4.11 | -12.74% | 76,197 |
| Mar 11, 2025 | 5.05 | 5.39 | 4.62 | 4.71 | 4.71 | -8.72% | 101,660 |
| Mar 10, 2025 | 4.68 | 6.03 | 4.41 | 5.16 | 5.16 | 2.38% | 158,266 |
| Mar 7, 2025 | 4.62 | 5.32 | 4.39 | 5.04 | 5.04 | -0.43% | 80,158 |
| Mar 6, 2025 | 6.22 | 6.22 | 4.58 | 5.06 | 5.06 | -41.21% | 215,172 |
| Mar 5, 2025 | 8.26 | 8.72 | 8.19 | 8.61 | 8.61 | 2.50% | 13,350 |
| Mar 4, 2025 | 8.12 | 8.47 | 7.98 | 8.40 | 8.40 | -0.83% | 18,897 |
| Mar 3, 2025 | 9.03 | 9.24 | 8.40 | 8.47 | 8.47 | -2.81% | 15,022 |
| Feb 28, 2025 | 8.40 | 9.10 | 8.33 | 8.72 | 8.72 | 4.62% | 36,370 |
| Feb 27, 2025 | 8.89 | 8.96 | 8.26 | 8.33 | 8.33 | -4.80% | 25,808 |