Skip to main content
PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
2.140
-0.030 (-1.38%)
At close: Jun 27, 2025, 4:00 PM
2.158
+0.018 (0.85%)
After-hours: Jun 27, 2025, 6:59 PM EDT

PMGC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.142.172.112.142.14-1.38%37,108
Jun 26, 20252.172.232.132.172.171.88%51,914
Jun 25, 20252.252.252.122.132.13-2.29%45,523
Jun 24, 20252.052.262.052.182.185.83%339,700
Jun 23, 20252.132.132.052.062.06-28,423
Jun 20, 20252.132.132.062.062.06-1.90%55,945
Jun 18, 20252.052.151.962.102.102.94%118,108
Jun 17, 20252.132.152.032.042.04-0.97%213,143
Jun 16, 20252.052.131.952.062.06-0.96%614,935
Jun 13, 20252.142.202.062.082.08-4.15%83,795
Jun 12, 20252.152.252.142.172.17-0.91%156,739
Jun 11, 20252.082.222.052.192.192.34%184,599
Jun 10, 20252.672.671.962.142.14-18.94%770,276
Jun 9, 20252.613.122.292.642.6421.66%27,654,922
Jun 6, 20252.142.202.122.172.170.93%18,784
Jun 5, 20252.232.232.082.152.15-2.71%27,494
Jun 4, 20252.142.232.062.212.213.27%39,365
Jun 3, 20252.242.252.102.142.14-2.73%49,373
Jun 2, 20252.092.202.052.202.205.26%43,615
May 30, 20252.102.191.952.092.09-1.42%72,561
May 29, 20252.142.252.082.122.12-55,633
May 28, 20252.362.392.102.122.12-10.17%71,000
May 27, 20252.402.412.242.362.360.43%25,390
May 23, 20252.322.422.272.352.350.43%36,376
May 22, 20252.402.602.302.342.34-6.02%215,177
May 21, 20252.622.702.452.492.49-3.49%109,295
May 20, 20252.532.602.502.582.582.38%78,830
May 19, 20252.412.582.392.522.522.02%119,180
May 16, 20252.412.552.392.472.472.92%82,886
May 15, 20252.522.522.372.402.40-3.61%66,779
May 14, 20252.402.532.392.492.492.05%177,006
May 13, 20252.422.552.382.442.442.09%123,694
May 12, 20252.402.442.312.392.390.42%74,462
May 9, 20252.332.392.302.382.381.28%67,160
May 8, 20252.312.392.262.352.353.07%74,809
May 7, 20252.362.422.232.282.28-5.79%107,850
May 6, 20252.372.492.372.422.42-0.41%76,711
May 5, 20252.402.522.262.432.43-1.22%160,433
May 2, 20252.553.202.292.462.462.93%6,063,565
May 1, 20252.292.402.252.392.394.37%219,844
Apr 30, 20252.342.452.142.292.29-2.14%142,537
Apr 29, 20252.352.412.252.342.342.63%110,078
Apr 28, 20252.282.382.162.282.280.88%326,679
Apr 25, 20252.262.712.212.262.261.80%816,920
Apr 24, 20252.932.952.152.222.22-23.71%5,398,239
Apr 23, 20252.892.962.702.912.914.30%65,246
Apr 22, 20252.642.862.642.792.794.10%58,456
Apr 21, 20252.572.712.482.682.683.08%64,533
Apr 17, 20252.582.622.482.602.600.78%46,762
Apr 16, 20252.522.672.262.582.58-11.34%1,327,406