PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
1.070
-0.020 (-1.83%)
At close: Jul 17, 2026, 4:00 PM EDT
1.070
0.00 (0.02%)
After-hours: Jul 17, 2026, 7:58 PM EDT
PMGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 1,324,241 |
| Jul 16, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 1,290,138 |
| Jul 15, 2026 | 1.09 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 3,732,967 |
| Jul 14, 2026 | 1.09 | 1.16 | 1.07 | 1.12 | 1.12 | 2.75% | 2,226,150 |
| Jul 13, 2026 | 1.06 | 1.15 | 1.03 | 1.09 | 1.09 | -2.68% | 3,866,317 |
| Jul 10, 2026 | 1.26 | 1.56 | 1.03 | 1.12 | 1.12 | 5.66% | 35,141,640 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | - | 3,449,629 |
| Jul 8, 2026 | 1.15 | 1.19 | 1.06 | 1.06 | 1.06 | -10.92% | 903,004 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -11.19% | 1,128,747 |
| Jul 6, 2026 | 1.28 | 1.45 | 1.26 | 1.34 | 1.34 | 13.56% | 14,708,383 |
| Jul 2, 2026 | 1.14 | 1.24 | 1.07 | 1.18 | 1.18 | -7.81% | 1,766,811 |
| Jul 1, 2026 | 1.30 | 1.40 | 1.18 | 1.28 | 1.28 | 5.79% | 36,417,251 |
| Jun 30, 2026 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | - | 305,209 |
| Jun 29, 2026 | 1.15 | 1.27 | 1.15 | 1.21 | 1.21 | 6.14% | 334,000 |
| Jun 26, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 319,353 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.15 | 1.16 | 1.16 | -7.20% | 341,177 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 248,623 |
| Jun 23, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 315,666 |
| Jun 22, 2026 | 1.38 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 287,322 |
| Jun 18, 2026 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | -2.80% | 936,340 |
| Jun 17, 2026 | 1.41 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 349,373 |
| Jun 16, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 471,211 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | -0.68% | 709,806 |
| Jun 12, 2026 | 1.51 | 1.57 | 1.44 | 1.47 | 1.47 | -5.77% | 1,502,413 |
| Jun 11, 2026 | 1.45 | 1.60 | 1.40 | 1.56 | 1.56 | 10.64% | 16,412,129 |
| Jun 10, 2026 | 1.36 | 1.55 | 1.34 | 1.41 | 1.41 | - | 6,878,020 |
| Jun 9, 2026 | 1.54 | 1.59 | 1.40 | 1.41 | 1.41 | -11.32% | 930,458 |
| Jun 8, 2026 | 1.61 | 1.67 | 1.54 | 1.59 | 1.59 | 3.25% | 4,855,591 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -8.88% | 765,092 |
| Jun 4, 2026 | 1.73 | 1.82 | 1.67 | 1.69 | 1.69 | -6.63% | 650,633 |
| Jun 3, 2026 | 1.67 | 1.83 | 1.62 | 1.81 | 1.81 | 7.74% | 689,624 |
| Jun 2, 2026 | 1.69 | 1.76 | 1.64 | 1.68 | 1.68 | -5.08% | 837,967 |
| Jun 1, 2026 | 1.84 | 1.97 | 1.76 | 1.77 | 1.77 | - | 5,720,327 |
| May 29, 2026 | 1.85 | 1.85 | 1.66 | 1.77 | 1.77 | -7.81% | 1,944,447 |
| May 28, 2026 | 1.72 | 1.92 | 1.65 | 1.92 | 1.92 | 10.98% | 9,598,167 |
| May 27, 2026 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 235,593 |
| May 26, 2026 | 1.76 | 1.85 | 1.66 | 1.75 | 1.75 | -1.69% | 467,075 |
| May 22, 2026 | 1.68 | 1.79 | 1.66 | 1.78 | 1.78 | 7.23% | 311,934 |
| May 21, 2026 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -4.60% | 199,448 |
| May 20, 2026 | 1.73 | 1.75 | 1.65 | 1.74 | 1.74 | -0.57% | 404,639 |
| May 19, 2026 | 1.84 | 1.95 | 1.71 | 1.75 | 1.75 | -6.91% | 362,745 |
| May 18, 2026 | 1.98 | 2.10 | 1.87 | 1.88 | 1.88 | -9.62% | 419,552 |
| May 15, 2026 | 2.02 | 2.11 | 1.91 | 2.08 | 2.08 | 0.97% | 1,629,026 |
| May 14, 2026 | 2.05 | 2.29 | 1.95 | 2.06 | 2.06 | 4.04% | 1,118,264 |
| May 13, 2026 | 2.07 | 2.15 | 1.84 | 1.98 | 1.98 | 4.76% | 2,134,549 |
| May 12, 2026 | 1.83 | 2.02 | 1.80 | 1.89 | 1.89 | 0.53% | 368,526 |
| May 11, 2026 | 1.94 | 1.94 | 1.77 | 1.88 | 1.88 | -5.05% | 513,128 |
| May 8, 2026 | 2.13 | 2.14 | 1.97 | 1.98 | 1.98 | -8.33% | 306,557 |
| May 7, 2026 | 2.14 | 2.39 | 2.13 | 2.16 | 2.16 | 1.41% | 645,301 |
| May 6, 2026 | 2.16 | 2.19 | 1.98 | 2.13 | 2.13 | -3.18% | 480,212 |