PMGC Holdings Inc. - Common Stock (ELAB)
3.5200
-0.2700 (-7.12%)
NASDAQ · Last Trade: Mar 22nd, 7:35 AM EDT
Historical Prices For PMGC Holdings Inc. - Common Stock (ELAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.73 | 3.78 | 3.38 | 3.52 | 42,183 | 3.52 |
| 3/19/2026 | 4.11 | 4.24 | 3.72 | 3.79 | 47,104 | 3.79 |
| 3/18/2026 | 4.35 | 4.56 | 4.18 | 4.31 | 24,412 | 4.31 |
| 3/17/2026 | 4.65 | 4.78 | 4.28 | 4.44 | 31,016 | 4.44 |
| 3/16/2026 | 4.58 | 5.21 | 4.58 | 4.84 | 123,135 | 4.84 |
| 3/13/2026 | 4.48 | 4.86 | 4.45 | 4.58 | 58,887 | 4.58 |
| 3/12/2026 | 4.28 | 4.45 | 4.22 | 4.40 | 39,174 | 4.40 |
| 3/11/2026 | 4.21 | 4.70 | 4.20 | 4.45 | 86,330 | 4.45 |
| 3/10/2026 | 4.84 | 5.23 | 4.21 | 4.45 | 380,652 | 4.45 |
| 3/09/2026 | 0.72 | 0.79 | 0.66 | 0.72 | 329,072 | 0.72 |
| 3/06/2026 | 0.73 | 0.78 | 0.71 | 0.74 | 239,610 | 0.74 |
| 3/05/2026 | 0.86 | 0.86 | 0.68 | 0.71 | 634,972 | 0.71 |
| 3/04/2026 | 1.03 | 1.05 | 1.02 | 1.05 | 193,252 | 1.05 |
| 3/03/2026 | 1.12 | 1.12 | 1.01 | 1.01 | 194,653 | 1.01 |
| 3/02/2026 | 1.14 | 1.18 | 1.10 | 1.14 | 143,382 | 1.14 |
| 2/27/2026 | 1.24 | 1.25 | 1.02 | 1.19 | 216,201 | 1.19 |
| 2/26/2026 | 1.20 | 1.30 | 1.20 | 1.26 | 160,066 | 1.26 |
| 2/25/2026 | 1.23 | 1.24 | 1.14 | 1.16 | 172,476 | 1.16 |
| 2/24/2026 | 1.18 | 1.25 | 1.15 | 1.23 | 155,405 | 1.23 |
| 2/23/2026 | 1.24 | 1.29 | 1.08 | 1.21 | 296,602 | 1.21 |
| 2/20/2026 | 1.32 | 1.38 | 1.25 | 1.29 | 434,656 | 1.29 |
| 2/19/2026 | 1.34 | 1.56 | 1.30 | 1.45 | 9,944,942 | 1.45 |
| 2/18/2026 | 1.25 | 1.32 | 1.19 | 1.23 | 541,943 | 1.23 |
| 2/17/2026 | 1.35 | 1.38 | 1.28 | 1.28 | 297,141 | 1.28 |
| 2/13/2026 | 1.37 | 1.54 | 1.33 | 1.37 | 470,369 | 1.37 |
| 2/12/2026 | 1.65 | 1.65 | 1.33 | 1.40 | 1,247,829 | 1.40 |
| 2/11/2026 | 2.13 | 2.28 | 1.54 | 1.70 | 29,964,366 | 1.70 |
| 2/10/2026 | 1.66 | 1.74 | 1.62 | 1.71 | 1,769,695 | 1.71 |
| 2/09/2026 | 1.72 | 1.76 | 1.67 | 1.68 | 110,961 | 1.68 |
| 2/06/2026 | 1.59 | 1.88 | 1.57 | 1.76 | 301,282 | 1.76 |
| 2/05/2026 | 1.81 | 1.85 | 1.52 | 1.60 | 476,258 | 1.60 |
| 2/04/2026 | 1.98 | 2.10 | 1.92 | 2.01 | 2,022,011 | 2.01 |
| 2/03/2026 | 2.71 | 2.90 | 1.85 | 2.01 | 8,264,277 | 2.01 |
| 2/02/2026 | 3.42 | 3.49 | 3.34 | 3.35 | 113,983 | 3.35 |
| 1/30/2026 | 3.49 | 3.84 | 3.35 | 3.51 | 760,705 | 3.51 |
| 1/29/2026 | 3.43 | 3.55 | 3.29 | 3.33 | 143,171 | 3.33 |
| 1/28/2026 | 3.43 | 3.55 | 3.37 | 3.40 | 96,225 | 3.40 |
| 1/27/2026 | 3.42 | 3.50 | 3.36 | 3.42 | 60,385 | 3.42 |
| 1/26/2026 | 3.57 | 3.68 | 3.35 | 3.42 | 114,253 | 3.42 |
| 1/23/2026 | 3.64 | 3.78 | 3.48 | 3.51 | 141,282 | 3.51 |
| 1/22/2026 | 3.40 | 3.71 | 3.33 | 3.63 | 187,167 | 3.63 |
| 1/21/2026 | 3.14 | 3.45 | 3.14 | 3.38 | 138,220 | 3.38 |
| 1/20/2026 | 3.21 | 3.60 | 3.03 | 3.24 | 295,696 | 3.24 |
| 1/16/2026 | 3.49 | 3.71 | 3.10 | 3.18 | 378,406 | 3.18 |
| 1/15/2026 | 3.55 | 5.10 | 3.48 | 3.71 | 1,612,501 | 3.71 |
| 1/14/2026 | 3.63 | 3.88 | 3.54 | 3.56 | 247,239 | 3.56 |
| 1/13/2026 | 5.01 | 5.02 | 3.54 | 4.02 | 525,718 | 4.02 |
| 1/12/2026 | 5.09 | 5.62 | 5.08 | 5.27 | 317,572 | 5.27 |
| 1/09/2026 | 5.33 | 5.65 | 5.11 | 5.25 | 522,152 | 5.25 |
| 1/08/2026 | 6.10 | 6.36 | 5.20 | 5.57 | 2,817,009 | 5.57 |
| 1/07/2026 | 5.30 | 7.14 | 5.20 | 5.81 | 1,494,214 | 5.81 |
| 1/06/2026 | 9.50 | 9.59 | 4.62 | 5.62 | 4,733,196 | 5.62 |
| 1/05/2026 | 1.45 | 1.67 | 1.38 | 1.61 | 826,025 | 6.44 |
| 1/02/2026 | 1.54 | 1.60 | 1.33 | 1.42 | 485,717 | 5.68 |
| 12/31/2025 | 1.49 | 1.67 | 1.25 | 1.48 | 661,913 | 5.92 |
| 12/30/2025 | 1.40 | 1.50 | 1.39 | 1.48 | 888,009 | 5.92 |
| 12/29/2025 | 1.56 | 1.60 | 1.38 | 1.40 | 267,557 | 5.60 |
| 12/26/2025 | 1.58 | 1.62 | 1.49 | 1.55 | 221,779 | 6.20 |
| 12/24/2025 | 1.68 | 1.70 | 1.57 | 1.60 | 183,556 | 6.40 |
| 12/23/2025 | 1.82 | 1.85 | 1.62 | 1.68 | 415,941 | 6.72 |
| 12/22/2025 | 2.36 | 2.39 | 1.95 | 2.01 | 2,760,293 | 8.04 |