PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
3.930
-0.780 (-16.56%)
Mar 12, 2025, 2:22 PM EST - Market open
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.71 | 4.82 | 3.92 | 4.07 | - | -13.59% | 55,035 |
| 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 |
| Feb 26, 2025 | 8.40 | 9.31 | 8.26 | 8.75 | 8.75 | 3.31% | 43,482 |
| Feb 25, 2025 | 9.17 | 9.59 | 8.12 | 8.47 | 8.47 | -22.93% | 62,906 |
| Feb 24, 2025 | 11.41 | 11.69 | 10.71 | 10.99 | 10.99 | -4.85% | 37,441 |
| Feb 21, 2025 | 11.48 | 11.97 | 11.20 | 11.55 | 11.55 | 1.23% | 52,577 |
| Feb 20, 2025 | 11.83 | 11.90 | 11.34 | 11.41 | 11.41 | -4.12% | 25,794 |
| Feb 19, 2025 | 11.62 | 12.18 | 11.62 | 11.90 | 11.90 | 2.41% | 34,496 |
| Feb 18, 2025 | 12.18 | 12.25 | 11.62 | 11.62 | 11.62 | -2.35% | 50,020 |
| Feb 14, 2025 | 11.83 | 12.25 | 11.78 | 11.90 | 11.90 | - | 23,182 |
| Feb 13, 2025 | 11.90 | 12.32 | 11.76 | 11.90 | 11.90 | -2.86% | 32,871 |
| Feb 12, 2025 | 11.55 | 12.57 | 11.19 | 12.25 | 12.25 | 2.94% | 42,512 |
| Feb 11, 2025 | 11.83 | 12.18 | 11.58 | 11.90 | 11.90 | -0.58% | 36,353 |
| Feb 10, 2025 | 13.23 | 13.23 | 11.83 | 11.97 | 11.97 | -9.04% | 71,496 |
| Feb 7, 2025 | 13.44 | 13.51 | 13.02 | 13.16 | 13.16 | 1.62% | 78,581 |
| Feb 6, 2025 | 12.60 | 13.23 | 12.25 | 12.95 | 12.95 | 5.71% | 91,452 |
| Feb 5, 2025 | 12.46 | 12.53 | 11.83 | 12.25 | 12.25 | 0.57% | 51,277 |
| Feb 4, 2025 | 12.74 | 12.92 | 11.65 | 12.18 | 12.18 | 0.58% | 163,974 |
| Feb 3, 2025 | 11.90 | 12.60 | 11.80 | 12.11 | 12.11 | 1.17% | 60,534 |
| Jan 31, 2025 | 11.76 | 12.39 | 11.48 | 11.97 | 11.97 | 0.59% | 126,808 |
| Jan 30, 2025 | 11.27 | 12.39 | 11.27 | 11.90 | 11.90 | -1.73% | 365,397 |
| Jan 29, 2025 | 13.23 | 13.37 | 11.83 | 12.11 | 12.11 | -9.90% | 107,068 |
| Jan 28, 2025 | 14.00 | 14.27 | 13.02 | 13.44 | 13.44 | -6.34% | 107,533 |
| Jan 27, 2025 | 13.86 | 14.70 | 11.76 | 14.35 | 14.35 | -33.87% | 533,274 |
| Jan 24, 2025 | 27.72 | 28.49 | 19.46 | 21.70 | 21.70 | 56.57% | 11,029,167 |
| Jan 23, 2025 | 14.07 | 14.35 | 13.65 | 13.86 | 13.86 | -1.49% | 20,636 |
| Jan 22, 2025 | 14.77 | 14.77 | 14.07 | 14.07 | 14.07 | -4.74% | 18,444 |
| Jan 21, 2025 | 15.19 | 15.19 | 14.31 | 14.77 | 14.77 | -0.94% | 28,169 |
| Jan 17, 2025 | 14.91 | 15.12 | 14.49 | 14.91 | 14.91 | -0.93% | 17,845 |
| Jan 16, 2025 | 15.33 | 15.54 | 14.42 | 15.05 | 15.05 | -0.46% | 14,831 |
| Jan 15, 2025 | 15.40 | 15.68 | 14.38 | 15.12 | 15.12 | -6.49% | 31,922 |
| Jan 14, 2025 | 14.63 | 16.80 | 14.14 | 16.17 | 16.17 | 10.53% | 115,968 |
| Jan 13, 2025 | 14.07 | 15.19 | 13.72 | 14.63 | 14.63 | 1.46% | 28,653 |
| Jan 10, 2025 | 14.70 | 14.98 | 14.00 | 14.42 | 14.42 | -2.37% | 34,616 |
| Jan 8, 2025 | 16.38 | 16.38 | 14.49 | 14.77 | 14.77 | -9.83% | 48,243 |
| Jan 7, 2025 | 16.24 | 17.29 | 15.61 | 16.38 | 16.38 | 0.86% | 52,938 |
| Jan 6, 2025 | 17.15 | 17.85 | 16.14 | 16.24 | 16.24 | -6.45% | 64,480 |
| Jan 3, 2025 | 17.57 | 18.20 | 17.01 | 17.36 | 17.36 | - | 52,918 |
| Jan 2, 2025 | 16.94 | 18.76 | 16.31 | 17.36 | 17.36 | 8.30% | 137,087 |
| Dec 31, 2024 | 16.80 | 17.01 | 15.61 | 16.03 | 16.03 | -3.78% | 73,970 |
| Dec 30, 2024 | 16.24 | 17.15 | 15.62 | 16.66 | 16.66 | -2.46% | 64,443 |
| Dec 27, 2024 | 16.66 | 17.43 | 16.14 | 17.08 | 17.08 | 1.24% | 44,108 |