PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
4.420
-0.360 (-7.53%)
At close: Sep 21, 2026, 4:00 PM EDT
4.400
-0.020 (-0.45%)
After-hours: Sep 21, 2026, 4:39 PM EDT
PMGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.68 | 4.74 | 4.35 | 4.47 | 4.47 | -6.49% | 21,579 |
| Sep 18, 2026 | 4.56 | 5.07 | 4.56 | 4.78 | 4.78 | 1.27% | 131,906 |
| Sep 17, 2026 | 4.76 | 4.78 | 4.60 | 4.72 | 4.72 | -1.05% | 8,236 |
| Sep 16, 2026 | 4.80 | 4.88 | 4.56 | 4.77 | 4.77 | -1.04% | 17,803 |
| Sep 15, 2026 | 4.64 | 4.90 | 4.55 | 4.82 | 4.82 | 4.33% | 35,418 |
| Sep 14, 2026 | 4.48 | 4.82 | 4.41 | 4.62 | 4.62 | 2.21% | 20,944 |
| Sep 11, 2026 | 4.73 | 4.74 | 4.40 | 4.52 | 4.52 | -1.74% | 11,399 |
| Sep 10, 2026 | 4.62 | 4.80 | 4.53 | 4.60 | 4.60 | -0.43% | 17,836 |
| Sep 9, 2026 | 4.80 | 4.90 | 4.60 | 4.62 | 4.62 | -4.74% | 29,677 |
| Sep 8, 2026 | 5.21 | 5.35 | 4.82 | 4.85 | 4.85 | -6.91% | 30,181 |
| Sep 4, 2026 | 5.17 | 5.35 | 5.17 | 5.21 | 5.21 | -0.38% | 16,121 |
| Sep 3, 2026 | 5.16 | 5.39 | 5.01 | 5.23 | 5.23 | 2.75% | 26,065 |
| Sep 2, 2026 | 4.99 | 5.36 | 4.97 | 5.09 | 5.09 | 1.19% | 77,859 |
| Sep 1, 2026 | 5.15 | 5.30 | 5.03 | 5.03 | 5.03 | -3.08% | 53,818 |
| Aug 31, 2026 | 5.31 | 5.38 | 5.06 | 5.19 | 5.19 | -2.26% | 28,785 |
| Aug 28, 2026 | 5.87 | 5.97 | 5.24 | 5.31 | 5.31 | -8.92% | 64,074 |
| Aug 27, 2026 | 6.05 | 6.08 | 5.76 | 5.83 | 5.83 | -3.64% | 31,882 |
| Aug 26, 2026 | 5.60 | 6.20 | 5.59 | 6.05 | 6.05 | 6.33% | 48,106 |
| Aug 25, 2026 | 6.36 | 6.40 | 5.24 | 5.69 | 5.69 | -12.73% | 172,542 |
| Aug 24, 2026 | 6.85 | 6.85 | 6.01 | 6.52 | 6.52 | -2.10% | 107,057 |
| Aug 21, 2026 | 6.60 | 7.29 | 5.98 | 6.66 | 6.66 | 9.18% | 204,020 |
| Aug 20, 2026 | 5.55 | 6.50 | 5.53 | 6.10 | 6.10 | 8.87% | 73,569 |
| Aug 19, 2026 | 8.72 | 8.72 | 5.40 | 5.60 | 5.60 | -32.49% | 205,099 |
| Aug 18, 2026 | 8.73 | 8.77 | 8.25 | 8.30 | 8.30 | -4.93% | 22,670 |
| Aug 17, 2026 | 9.30 | 9.30 | 8.56 | 8.73 | 8.73 | -4.07% | 14,514 |
| Aug 14, 2026 | 9.13 | 9.60 | 9.00 | 9.10 | 9.10 | 1.49% | 60,157 |
| Aug 13, 2026 | 8.92 | 9.20 | 8.80 | 8.97 | 8.97 | -0.38% | 24,265 |
| Aug 12, 2026 | 9.07 | 9.10 | 8.80 | 9.00 | 9.00 | -0.11% | 18,077 |
| Aug 11, 2026 | 9.04 | 9.20 | 8.90 | 9.01 | 9.01 | -2.07% | 8,864 |
| Aug 10, 2026 | 8.88 | 9.30 | 8.80 | 9.20 | 9.20 | 0.49% | 19,588 |
| Aug 7, 2026 | 9.31 | 9.57 | 9.09 | 9.16 | 9.16 | -4.21% | 16,650 |
| Aug 6, 2026 | 9.75 | 9.75 | 9.13 | 9.56 | 9.56 | -2.46% | 11,026 |
| Aug 5, 2026 | 9.73 | 9.80 | 9.44 | 9.80 | 9.80 | -0.39% | 12,791 |
| Aug 4, 2026 | 9.30 | 9.91 | 8.71 | 9.84 | 9.84 | 7.85% | 26,900 |
| Aug 3, 2026 | 9.00 | 9.48 | 8.74 | 9.12 | 9.12 | -1.18% | 21,761 |
| Jul 31, 2026 | 9.22 | 9.40 | 9.00 | 9.23 | 9.23 | -2.78% | 22,360 |
| Jul 30, 2026 | 8.70 | 9.49 | 8.60 | 9.49 | 9.49 | 7.87% | 33,061 |
| Jul 29, 2026 | 9.41 | 9.41 | 8.64 | 8.80 | 8.80 | -6.96% | 38,100 |
| Jul 28, 2026 | 9.49 | 9.50 | 8.50 | 9.46 | 9.46 | 2.82% | 78,003 |
| Jul 27, 2026 | 8.77 | 9.20 | 8.40 | 9.20 | 9.20 | 2.21% | 132,502 |
| Jul 24, 2026 | 9.40 | 9.50 | 8.73 | 9.00 | 9.00 | -5.15% | 36,293 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.04 | 9.49 | 9.49 | -6.97% | 73,234 |
| Jul 22, 2026 | 10.20 | 10.45 | 10.10 | 10.20 | 10.20 | -2.86% | 150,220 |
| Jul 21, 2026 | 10.30 | 10.60 | 10.10 | 10.50 | 10.50 | -1.87% | 103,426 |
| Jul 20, 2026 | 10.80 | 10.80 | 10.00 | 10.70 | 10.70 | - | 99,241 |
| Jul 17, 2026 | 10.60 | 11.20 | 10.50 | 10.70 | 10.70 | -1.83% | 134,834 |
| Jul 16, 2026 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | 0.93% | 130,800 |
| Jul 15, 2026 | 10.90 | 11.40 | 10.70 | 10.80 | 10.80 | -3.57% | 377,113 |
| Jul 14, 2026 | 10.90 | 11.60 | 10.70 | 11.20 | 11.20 | 2.75% | 230,693 |
| Jul 13, 2026 | 10.60 | 11.50 | 10.30 | 10.90 | 10.90 | -2.68% | 391,689 |