Dark

ELAB
PMGC Holdings Inc. Common Stock
stock NASDAQ

At Close

Nov 7, 2025 3:59:30 PM EST

5.44USD+0.555%(+0.03)45,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 8:58:30 AM EST

5.47USD+1.018%(+0.06)337

After-hours

Nov 7, 2025 4:12:30 PM EST

5.27USD-3.125%(-0.17)120

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	5.4300	5.440000	5.4300	5.4400	+0.555%	45,970	0.000%
2025-11-06	5.4400	5.450000	5.3700	5.4100	-0.551%	34,369	+0.555%
2025-11-05	5.5900	5.590000	5.4400	5.4400	-3.887%	25,254	0.000%
2025-11-04	5.8200	5.820000	5.6600	5.6600	-7.213%	28,712	-3.887%
2025-11-03	5.9800	6.100000	5.9800	6.1000	+2.954%	30,159	-10.820%
2025-10-31	5.8800	6.066600	5.8200	5.9250	-1.741%	28,600	-8.186%
2025-10-30	5.9500	6.140000	5.8250	6.0300	+3.253%	85,665	-9.784%
2025-10-29	5.9000	5.969900	5.7500	5.8400	-2.504%	400,000	-6.849%
2025-10-28	6.1200	6.405500	5.9601	5.9900	+0.672%	51,028	-9.182%
2025-10-27	5.9900	6.110000	5.9001	5.9500	-1.490%	41,726	-8.571%
2025-10-24	6.0350	6.119416	5.8300	6.0400	-1.146%	71,309	-9.934%
2025-10-23	6.1000	6.410000	6.1000	6.1100	-1.133%	34,800	-10.966%
2025-10-22	6.0900	6.631886	6.0000	6.1800	-8.036%	104,934	-11.974%
2025-10-21	6.7400	7.000000	6.7000	6.7200	-2.326%	54,392	-19.048%
2025-10-20	6.7500	7.379900	6.6000	6.8800	-0.145%	156,373	-20.930%
2025-10-17	7.3500	7.596300	6.6900	6.8900	-11.440%	113,088	-21.045%
2025-10-16	6.3000	8.799900	6.2400	7.7800	+4.570%	420,974	-30.077%
2025-10-15	7.6600	7.660000	6.6300	7.4400	-17.608%	562,244	-26.882%
2025-10-14	9.6900	11.130000	8.1900	9.0300	+73.321%	20,410,162	-39.756%
2025-10-13	5.2500	5.300000	5.0000	5.2100	-4.753%	4,318,509	+4.415%
2025-10-10	5.9500	5.950000	5.2700	5.4700	-10.328%	102,109	-0.548%
2025-10-09	6.1700	6.300000	5.7620	6.1000	-3.021%	132,725	-10.820%
2025-10-08	6.6000	6.900000	6.1946	6.2900	-0.789%	448,500	-13.514%
2025-10-07	6.1400	6.670000	5.7500	6.3400	+17.190%	1,290,967	-14.196%
2025-10-06	5.2500	5.600000	5.2500	5.4100	+1.311%	46,542	+0.555%
2025-10-03	5.4100	5.650000	5.1400	5.3400	-1.838%	32,670	+1.873%
2025-10-02	5.1800	5.650000	5.0200	5.4400	+5.222%	84,689	0.000%
2025-10-01	5.1200	5.260000	5.1000	5.1700	-2.268%	30,214	+5.222%
2025-09-30	5.5000	5.589800	5.0500	5.2900	-2.578%	35,890	+2.836%
2025-09-29	5.4000	5.600000	5.3100	5.4300	+0.556%	34,222	+0.184%
2025-09-26	5.0500	5.400000	5.0400	5.4000	+7.356%	33,938	+0.741%
2025-09-25	5.3900	5.545000	5.0300	5.0300	-5.629%	28,513	+8.151%
2025-09-24	5.4900	5.490000	5.1800	5.3300	+0.756%	13,105	+2.064%
2025-09-23	5.6400	5.896400	5.2700	5.2900	-6.039%	36,824	+2.836%
2025-09-22	5.8200	6.000000	5.6300	5.6300	-3.265%	24,324	-3.375%
2025-09-19	6.0500	6.060000	5.7600	5.8200	-4.590%	28,315	-6.529%
2025-09-18	5.8900	6.240000	5.8725	6.1000	+7.018%	66,732	-10.820%
2025-09-17	5.7200	5.825000	5.7000	5.7000	0.000%	24,563	-4.561%
2025-09-16	5.7700	5.891300	5.6000	5.7000	-1.213%	33,895	-4.561%
2025-09-15	4.8704	5.878000	4.8700	5.7700	+20.711%	212,049	-5.719%
2025-09-12	4.7900	4.850000	4.7100	4.7800	0.000%	35,575	+13.808%
2025-09-11	4.5000	4.890000	4.5000	4.7800	+7.175%	58,372	+13.808%
2025-09-10	4.4300	4.460000	4.2850	4.4600	+1.364%	34,229	+21.973%
2025-09-09	4.4000	4.430000	4.2939	4.4000	-0.227%	37,736	+23.636%
2025-09-08	4.4400	4.575000	4.3800	4.4100	-2.649%	47,174	+23.356%
2025-09-05	4.3900	4.733000	4.3500	4.5300	+3.899%	79,147	+20.088%
2025-09-04	5.0000	5.420000	4.3100	4.3600	-9.917%	295,037	+24.771%
2025-09-03	4.6600	4.990000	4.6000	4.8400	+3.863%	130,519	+12.397%
2025-09-02	4.8600	5.663900	4.5700	4.6600	-17.813%	142,390	+16.738%
2025-08-29	6.4400	6.440000	5.4250	5.6700	-13.369%	114,945	-4.056%
2025-08-28	7.0000	7.105000	6.1600	6.5450	-6.030%	206,603	-16.883%
2025-08-27	7.1750	7.280000	6.7200	6.9650	-1.970%	99,349	-21.895%
2025-08-26	7.1050	7.595000	7.0000	7.1050	-3.333%	125,917	-23.434%
2025-08-25	7.9450	8.225000	6.9300	7.3500	-11.392%	459,409	-25.986%
2025-08-22	8.7850	12.880000	8.1200	8.2950	+25.397%	45,263,913	-34.418%
2025-08-21	6.5100	6.650000	6.4400	6.6150	-0.526%	4,005	-17.763%
2025-08-20	6.9300	6.930000	6.3700	6.6500	-4.040%	13,443	-18.195%
2025-08-19	6.9650	7.035000	6.6150	6.9300	0.000%	2,877	-21.501%
2025-08-18	6.7550	7.175000	6.7550	6.9300	+2.591%	9,318	-21.501%
2025-08-15	6.6850	7.000000	6.6850	6.7550	+3.690%	14,641	-19.467%
2025-08-14	6.7200	6.747000	6.4820	6.5146	-5.517%	5,441	-16.495%
2025-08-13	6.9125	7.035000	6.6850	6.8950	+2.073%	21,936	-21.102%
2025-08-12	6.5800	6.999700	6.5800	6.7550	0.000%	5,413	-19.467%
2025-08-11	6.6850	6.947900	6.5800	6.7550	+2.660%	6,526	-19.467%
2025-08-08	6.5450	6.880700	6.4750	6.5800	-0.265%	7,125	-17.325%
2025-08-07	6.6850	6.755000	6.5800	6.5975	-1.309%	3,316	-17.545%
2025-08-06	6.6150	6.860000	6.6150	6.6850	+2.139%	5,037	-18.624%
2025-08-05	6.8950	6.988500	6.3350	6.5450	-7.426%	12,021	-16.883%
2025-08-04	6.8250	7.175000	6.8250	7.0700	+3.590%	6,816	-23.055%
2025-08-01	7.1050	7.315000	6.7200	6.8250	-6.699%	17,565	-20.293%
2025-07-31	8.0500	8.050000	7.1400	7.3150	-5.856%	19,542	-25.632%
2025-07-30	7.8750	8.050000	7.6650	7.7700	0.000%	33,281	-29.987%
2025-07-29	7.9450	8.158200	7.7700	7.7700	-2.203%	6,023	-29.987%
2025-07-28	7.9450	8.050000	7.8400	7.9450	-0.439%	5,551	-31.529%
2025-07-25	7.8750	8.400000	7.8750	7.9800	-1.299%	15,820	-31.830%
2025-07-24	8.2950	8.400000	7.7000	8.0850	0.000%	25,787	-32.715%
2025-07-23	8.1550	8.400000	7.9800	8.0850	-2.532%	14,975	-32.715%
2025-07-22	8.1900	8.330000	7.9800	8.2950	-0.837%	11,543	-34.418%
2025-07-21	8.4350	8.610000	8.2250	8.3650	+1.271%	19,434	-34.967%
2025-07-18	8.0150	8.645000	7.9450	8.2600	+3.057%	36,226	-34.140%
2025-07-17	8.1200	8.475600	7.9450	8.0150	-3.376%	26,253	-32.127%
2025-07-16	7.9450	8.645000	7.8785	8.2950	+3.493%	25,221	-34.418%
2025-07-15	8.4700	9.275000	7.9800	8.0150	-10.895%	73,139	-32.127%
2025-07-14	7.7350	10.115000	7.7350	8.9950	+16.290%	416,466	-39.522%
2025-07-11	7.8400	7.976500	7.6300	7.7350	-2.643%	7,587	-29.670%
2025-07-10	8.6100	8.610000	7.7000	7.9450	-0.873%	54,379	-31.529%
2025-07-09	8.3300	8.330000	7.8400	8.0150	-0.435%	10,265	-32.127%
2025-07-08	7.9100	8.225000	7.8057	8.0500	+2.222%	17,051	-32.422%
2025-07-07	7.9800	8.009100	7.6150	7.8750	+0.446%	16,564	-30.921%
2025-07-03	8.0850	8.108100	7.6650	7.8400	-3.030%	16,219	-30.612%
2025-07-02	8.4000	8.400000	7.8001	8.0850	-0.858%	150,475	-32.715%
2025-07-01	7.6650	8.365000	7.4900	8.1550	+7.870%	71,926	-33.292%
2025-06-30	7.3850	7.700000	7.3850	7.5600	+0.935%	10,459	-28.042%
2025-06-27	7.4900	7.587700	7.3850	7.4900	-1.382%	10,602	-27.370%
2025-06-26	7.5950	7.805000	7.4550	7.5950	+1.878%	14,833	-28.374%
2025-06-25	7.8680	7.868000	7.4200	7.4550	-2.294%	13,007	-27.029%
2025-06-24	7.1750	7.910000	7.1750	7.6300	+5.825%	97,057	-28.702%
2025-06-23	7.4550	7.455000	7.1750	7.2100	0.000%	8,121	-24.549%
2025-06-20	7.4550	7.455000	7.2100	7.2100	-1.905%	15,984	-24.549%
2025-06-18	7.1750	7.525000	6.8600	7.3500	+2.941%	33,745	-25.986%
2025-06-17	7.4550	7.525000	7.1050	7.1400	-0.971%	60,898	-23.810%
2025-06-16	7.1750	7.455000	6.8250	7.2100	-0.962%	175,696	-24.549%
2025-06-13	7.4900	7.700000	7.2100	7.2800	-4.147%	23,941	-25.275%
2025-06-12	7.5250	7.875000	7.4900	7.5950	-0.913%	44,783	-28.374%
2025-06-11	7.2800	7.769700	7.1750	7.6650	+2.336%	52,743	-29.028%
2025-06-10	9.3450	9.345000	6.8600	7.4900	-18.939%	220,079	-27.370%
2025-06-09	9.1350	10.920000	8.0150	9.2400	+21.659%	7,901,406	-41.126%
2025-06-06	7.4988	7.700000	7.4200	7.5950	+0.930%	5,367	-28.374%
2025-06-05	7.8050	7.805000	7.2800	7.5250	-2.715%	7,855	-27.708%
2025-06-04	7.4900	7.801500	7.2100	7.7350	+3.271%	11,247	-29.670%
2025-06-03	7.8400	7.873900	7.3504	7.4900	-2.727%	14,107	-27.370%
2025-06-02	7.3150	7.700000	7.1750	7.7000	+5.263%	12,461	-29.351%
2025-05-30	7.3500	7.665000	6.8075	7.3150	-1.415%	20,732	-25.632%
2025-05-29	7.4900	7.875000	7.2800	7.4200	0.000%	15,895	-26.685%
2025-05-28	8.2600	8.365000	7.3500	7.4200	-10.169%	20,286	-26.685%
2025-05-27	8.4000	8.435000	7.8400	8.2600	+0.426%	7,254	-34.140%
2025-05-23	8.1200	8.471400	7.9450	8.2250	+0.427%	10,393	-33.860%
2025-05-22	8.4000	9.100000	8.0511	8.1900	-6.024%	61,479	-33.578%
2025-05-21	9.1700	9.440200	8.5750	8.7150	-3.488%	31,227	-37.579%
2025-05-20	8.8550	9.100000	8.7500	9.0300	+2.381%	22,523	-39.756%
2025-05-19	8.4350	9.030000	8.3650	8.8200	+2.024%	34,051	-38.322%
2025-05-16	8.4350	8.925000	8.3650	8.6450	+2.917%	23,682	-37.073%
2025-05-15	8.8200	8.820000	8.2950	8.4000	-3.614%	19,080	-35.238%
2025-05-14	8.4000	8.837500	8.3650	8.7150	+2.049%	50,573	-37.579%
2025-05-13	8.4700	8.925000	8.3300	8.5400	+2.092%	35,341	-36.300%
2025-05-12	8.4000	8.540000	8.0850	8.3650	+0.420%	21,275	-34.967%
2025-05-09	8.1550	8.364600	8.0500	8.3300	+1.277%	19,189	-34.694%
2025-05-08	8.0850	8.365000	7.9104	8.2250	+3.070%	21,374	-33.860%
2025-05-07	8.2600	8.465800	7.8050	7.9800	-5.785%	30,814	-31.830%
2025-05-06	8.2950	8.715000	8.2950	8.4700	-0.412%	21,917	-35.773%
2025-05-05	8.4000	8.820000	7.9100	8.5050	-1.220%	45,838	-36.038%
2025-05-02	8.9250	11.200000	8.0150	8.6100	+2.929%	1,732,447	-36.818%
2025-05-01	8.0150	8.400000	7.8754	8.3650	+4.367%	62,813	-34.967%
2025-04-30	8.1900	8.575000	7.4900	8.0150	-2.137%	40,725	-32.127%
2025-04-29	8.2250	8.435000	7.8750	8.1900	+2.632%	31,451	-33.578%
2025-04-28	7.9800	8.328300	7.5600	7.9800	+0.885%	93,337	-31.830%
2025-04-25	7.9100	9.485000	7.7350	7.9100	+1.802%	233,406	-31.226%
2025-04-24	10.2550	10.325000	7.5250	7.7700	-23.711%	1,542,354	-29.987%
2025-04-23	10.1150	10.360000	9.4504	10.1850	+4.301%	18,642	-46.588%
2025-04-22	9.2400	10.010000	9.2400	9.7650	+4.104%	16,702	-44.291%
2025-04-21	8.9950	9.485000	8.6800	9.3800	+3.077%	18,438	-42.004%
2025-04-17	9.0300	9.170000	8.6800	9.1000	+0.775%	13,361	-40.220%
2025-04-16	8.8200	9.345000	7.9100	9.0300	-11.340%	379,259	-39.756%
2025-04-15	10.6400	10.941700	10.1500	10.1850	-8.491%	23,110	-46.588%
2025-04-14	10.7100	11.340000	10.2550	11.1300	+3.583%	28,589	-51.123%
2025-04-11	11.0600	11.270000	10.1500	10.7450	-4.361%	72,196	-49.372%
2025-04-10	18.3334	19.425000	10.0835	11.2350	-19.549%	3,826,439	-51.580%
2025-04-09	12.4250	14.343000	12.4250	13.9650	+10.833%	16,340	-61.045%
2025-04-08	14.1400	15.400000	12.2916	12.6000	-11.980%	23,977	-56.825%
2025-04-07	13.9300	14.875000	13.9300	14.3150	-4.439%	9,760	-61.998%
2025-04-04	15.7500	16.415000	14.9450	14.9800	-3.167%	6,535	-63.685%
2025-04-03	15.6100	15.820000	14.7000	15.4700	-2.857%	8,583	-64.835%
2025-04-02	15.2838	16.555000	15.1816	15.9250	+5.081%	15,819	-65.840%
2025-04-01	15.8641	16.100000	14.2804	15.1550	-6.479%	7,963	-64.104%
2025-03-31	16.8700	16.870000	15.4350	16.2050	-4.536%	6,019	-66.430%
2025-03-28	17.0800	17.760400	16.4854	16.9750	-0.615%	6,698	-67.953%
2025-03-27	17.0450	17.745000	16.1350	17.0800	-4.314%	20,060	-68.150%
2025-03-26	16.6950	18.480000	16.3800	17.8500	+3.870%	27,201	-69.524%
2025-03-25	16.8000	17.430000	16.2225	17.1850	+0.409%	16,947	-68.344%
2025-03-24	17.0800	18.375000	16.8000	17.1150	-0.811%	47,514	-68.215%
2025-03-21	25.9000	27.930000	16.3450	17.2550	-22.969%	1,498,668	-68.473%
2025-03-20	23.2400	28.595000	20.3350	22.4000	+13.475%	405,720	-75.714%
2025-03-19	16.9050	20.090000	16.9050	19.7400	+20.000%	54,843	-72.442%
2025-03-18	14.8050	18.620000	14.4200	16.4500	+10.980%	58,484	-66.930%
2025-03-17	14.5600	15.330000	14.3500	14.8225	+1.316%	17,878	-63.299%
2025-03-14	13.7550	15.120000	13.7550	14.6300	+6.633%	16,812	-62.816%
2025-03-13	14.3850	15.750000	13.6850	13.7200	-4.623%	21,230	-60.350%
2025-03-12	16.4850	16.870000	13.5800	14.3850	-12.739%	21,771	-62.183%
2025-03-11	17.6750	18.865000	16.1704	16.4850	-8.723%	29,601	-67.000%
2025-03-10	16.3800	21.105000	15.4350	18.0604	+2.383%	45,265	-69.879%
2025-03-07	16.1679	18.620000	15.3692	17.6400	-0.431%	22,902	-69.161%
2025-03-06	21.7805	21.780500	16.0279	17.7163	-41.210%	61,478	-69.294%
2025-03-05	28.9100	30.502500	28.6650	30.1350	+2.500%	3,814	-81.948%
2025-03-04	28.4200	29.645000	27.9300	29.4000	-0.826%	5,399	-81.497%
2025-03-03	31.6050	32.340000	29.4000	29.6450	-2.811%	4,292	-81.650%
2025-02-28	29.4000	31.838100	29.1550	30.5025	+4.622%	10,392	-82.165%
2025-02-27	31.1150	31.360000	28.9100	29.1550	-4.800%	7,374	-81.341%
2025-02-26	29.4000	32.585000	28.9100	30.6250	+3.306%	12,423	-82.237%
2025-02-25	32.0950	33.567800	28.4200	29.6450	-22.930%	17,973	-81.650%
2025-02-24	39.9350	40.915000	37.4850	38.4650	-4.848%	10,697	-85.857%
2025-02-21	40.1800	41.895000	39.2028	40.4250	+1.227%	15,022	-86.543%
2025-02-20	41.4050	41.650000	39.6900	39.9350	-4.118%	7,370	-86.378%
2025-02-19	40.6700	42.630000	40.6700	41.6500	+2.410%	9,856	-86.939%
2025-02-18	42.6300	42.875000	40.6700	40.6700	-2.353%	14,291	-86.624%
2025-02-14	41.4050	42.875000	41.2363	41.6500	0.000%	6,623	-86.939%
2025-02-13	41.6500	43.120000	41.1600	41.6500	-2.857%	9,392	-86.939%
2025-02-12	40.4250	43.977500	39.1559	42.8750	+2.941%	12,146	-87.312%
2025-02-11	41.4050	42.630000	40.5307	41.6500	-0.585%	10,387	-86.939%
2025-02-10	46.3050	46.305000	41.4050	41.8950	-9.043%	20,428	-87.015%
2025-02-07	47.0400	47.285000	45.5700	46.0600	+1.622%	22,452	-88.189%
2025-02-06	44.1000	46.305000	42.8701	45.3250	+5.714%	26,129	-87.998%
2025-02-05	43.6100	43.855000	41.4050	42.8750	+0.575%	14,651	-87.312%
2025-02-04	44.5900	45.215100	40.7876	42.6300	+0.578%	46,850	-87.239%
2025-02-03	41.6500	44.100000	41.2825	42.3850	+1.170%	17,296	-87.165%
2025-01-31	41.1600	43.365000	40.1800	41.8950	+0.588%	36,231	-87.015%
2025-01-30	39.4450	43.365000	39.4450	41.6500	-1.734%	104,399	-86.939%
2025-01-29	46.3050	46.788000	41.4050	42.3850	-9.896%	30,591	-87.165%
2025-01-28	49.0000	49.931000	45.5700	47.0400	-6.341%	30,724	-88.435%
2025-01-27	48.5100	51.450000	41.1600	50.2250	-33.871%	152,364	-89.169%
2025-01-24	97.0200	99.715000	68.1100	75.9500	+56.566%	3,151,191	-92.837%
2025-01-23	49.2450	50.225000	47.7750	48.5100	-1.493%	5,896	-88.786%
2025-01-22	51.6950	51.695000	49.2450	49.2450	-4.739%	5,270	-88.953%
2025-01-21	53.1650	53.165000	50.0682	51.6950	-0.939%	8,048	-89.477%
2025-01-17	52.1850	52.920000	50.7150	52.1850	-0.930%	5,099	-89.576%
2025-01-16	53.6550	54.390000	50.4777	52.6750	-0.463%	4,237	-89.673%
2025-01-15	53.9000	54.877900	50.3377	52.9200	-6.494%	9,121	-89.720%
2025-01-14	51.2050	58.800000	49.4900	56.5950	+10.526%	33,134	-90.388%
2025-01-13	49.2450	53.165000	48.0200	51.2050	+1.456%	8,187	-89.376%
2025-01-10	51.4500	52.430000	49.0000	50.4700	-2.370%	9,890	-89.221%
2025-01-08	57.3300	57.330000	50.7178	51.6950	-9.829%	13,784	-89.477%
2025-01-07	56.8400	60.500300	54.6350	57.3300	+0.862%	15,125	-90.511%
2025-01-06	60.0250	62.475000	56.4725	56.8400	-6.452%	18,423	-90.429%
2025-01-03	61.4950	63.700000	59.5350	60.7600	0.000%	15,120	-91.047%
2025-01-02	59.2900	65.660000	57.0850	60.7600	+8.297%	39,168	-91.047%
2024-12-31	58.8000	59.532900	54.6350	56.1050	-3.782%	21,134	-90.304%
2024-12-30	56.8400	60.025000	54.6840	58.3100	-2.459%	18,412	-90.671%
2024-12-27	58.3100	61.000100	56.5019	59.7800	+1.245%	12,602	-90.900%
2024-12-26	57.5750	61.005000	53.1258	59.0450	+2.553%	17,901	-90.787%
2024-12-24	63.2100	63.210000	55.1250	57.5750	-9.962%	15,542	-90.551%
2024-12-23	62.7200	65.170000	56.3500	63.9450	+1.953%	17,372	-91.493%
2024-12-20	62.9650	66.150000	50.9600	62.7200	+8.936%	51,575	-91.327%
2024-12-19	78.1550	87.220000	52.9228	57.5750	+9.302%	815,318	-90.551%
2024-12-18	49.2450	54.145000	49.0028	52.6750	+9.137%	91,670	-89.673%
2024-12-17	49.2450	54.635000	45.5700	48.2650	-4.369%	16,992	-88.729%
2024-12-16	54.8800	54.880000	49.2450	50.4700	-10.044%	18,123	-89.221%
2024-12-13	54.6350	58.677500	53.4100	56.1050	+2.691%	15,470	-90.304%
2024-12-12	59.2900	60.282600	53.4128	54.6350	-10.442%	15,194	-90.043%
2024-12-11	58.0650	62.475000	52.1731	61.0050	-3.113%	26,796	-91.083%
2024-12-10	51.4500	69.335000	51.4500	62.9650	+22.381%	95,644	-91.360%
2024-12-09	50.4700	54.635000	49.2450	51.4500	+2.941%	23,600	-89.427%
2024-12-06	50.9600	51.450000	46.5500	49.9800	-1.449%	21,096	-89.116%
2024-12-05	48.7550	52.185000	46.3050	50.7150	-0.957%	28,780	-89.273%
2024-12-04	51.2050	58.310000	45.3250	51.2050	+5.025%	135,357	-89.376%
2024-12-03	49.9800	52.675000	47.5300	48.7550	-5.238%	13,356	-88.842%
2024-12-02	49.0000	55.122200	42.6349	51.4500	+2.439%	42,433	-89.427%
2024-11-29	58.3100	59.829000	50.2250	50.2250	-14.938%	30,471	-89.169%
2024-11-27	57.3300	63.700000	50.1025	59.0450	-3.710%	38,422	-90.787%
2024-11-26	71.5400	72.520000	61.3200	61.3200	-21.364%	66,495	-91.129%
2024-11-25	84.8400	84.840000	75.0400	77.9800	-20.881%	66,386	-93.024%
2024-11-22	91.1400	102.900000	86.8000	98.5600	-0.424%	86,811	-94.481%
2024-11-21	102.3400	102.340000	98.0000	98.9800	-5.607%	52,297	-94.504%
2024-11-20	102.3400	108.360000	96.6000	104.8600	+0.402%	40,686	-94.812%
2024-11-19	107.3800	109.760000	98.9800	104.4400	-6.983%	39,882	-94.791%
2024-11-18	113.1200	120.120000	106.8200	112.2800	+3.618%	59,231	-95.155%
2024-11-15	107.8000	127.400000	93.5200	108.3600	-15.594%	77,557	-94.980%
2024-11-14	191.6600	216.020000	118.1600	128.3800	+6.012%	369,822	-95.763%
2024-11-13	98.0000	134.820000	93.5200	121.1000	+31.459%	110,551	-95.508%
2024-11-12	89.7400	95.620000	83.8600	92.1200	-2.663%	31,352	-94.095%
2024-11-11	100.9400	101.920000	92.1200	94.6400	+2.115%	36,146	-94.252%
2024-11-08	101.9200	101.920000	89.7400	92.6800	+5.582%	89,548	-94.130%
2024-11-07	88.7600	105.840000	83.8600	87.7800	+0.642%	62,316	-93.803%
2024-11-06	98.9800	106.820000	78.9600	87.2200	-16.822%	62,828	-93.763%
2024-11-05	124.0400	127.400000	100.5200	104.8600	+6.392%	96,851	-94.812%
2024-11-04	114.6600	119.560000	93.1000	98.5600	-30.366%	59,315	-94.481%
2024-11-01	188.7200	195.580000	138.7400	141.5400	-51.041%	41,282	-96.157%
2024-10-31	315.5600	328.300000	285.1800	289.1000	-36.501%	11,079	-98.118%
2024-10-30	474.8800	486.080000	441.0000	455.2800	-7.086%	4,175	-98.805%
2024-10-29	490.0000	514.500000	477.8200	490.0000	+1.010%	2,283	-98.890%
2024-10-28	460.1800	511.140000	445.9000	485.1000	-2.284%	4,346	-98.879%
2024-10-25	802.2000	901.600000	475.3000	496.4400	+9.885%	81,367	-98.904%
2024-10-24	474.8800	492.520000	441.0000	451.7800	-8.893%	1,439	-98.796%
2024-10-23	519.4000	555.660000	466.0600	495.8800	-2.209%	2,255	-98.903%
2024-10-22	459.6200	543.900000	436.1000	507.0800	+4.531%	4,270	-98.927%
2024-10-21	469.4200	661.500000	445.9000	485.1000	+6.321%	14,072	-98.879%
2024-10-18	418.4600	507.640000	411.6000	456.2600	+7.028%	2,950	-98.808%
2024-10-17	426.3000	426.300000	407.6800	426.3000	+1.163%	731	-98.724%
2024-10-16	429.8000	435.680000	412.1600	421.4000	-3.495%	679	-98.709%
2024-10-15	441.0000	463.540000	424.3400	436.6600	-4.792%	1,015	-98.754%
2024-10-14	472.3600	472.360000	448.8400	458.6400	-0.122%	613	-98.814%
2024-10-11	494.4800	494.760000	455.7000	459.2000	-3.784%	1,200	-98.815%
2024-10-10	485.1000	526.680000	473.3400	477.2600	-2.405%	1,618	-98.860%
2024-10-09	487.0600	499.800000	468.0200	489.0200	-0.314%	1,939	-98.888%
2024-10-08	490.0000	557.620000	485.1000	490.5600	-4.757%	3,065	-98.891%
2024-10-07	536.6200	553.280000	453.3200	515.0600	-2.672%	4,299	-98.944%
2024-10-04	518.0000	538.020000	475.3000	529.2000	-18.182%	8,134	-98.972%
2024-10-03	769.7200	880.040000	615.0200	646.8000	+54.930%	105,063	-99.159%
2024-10-02	433.5800	438.060000	401.8000	417.4800	+3.255%	2,796	-98.697%
2024-10-01	412.1600	426.300000	382.7600	404.3200	-0.585%	2,824	-98.655%
2024-09-30	436.1000	445.900000	402.3600	406.7000	-10.062%	2,500	-98.662%
2024-09-27	455.7000	481.600000	436.1000	452.2000	+3.692%	2,951	-98.797%
2024-09-26	494.9000	500.780000	421.9600	436.1000	-15.238%	4,818	-98.753%
2024-09-25	515.0600	553.700000	492.5200	514.5000	+1.942%	8,420	-98.943%
2024-09-24	493.9200	511.980000	466.0600	504.7000	-3.195%	5,444	-98.922%
2024-09-23	556.2200	580.160000	492.9400	521.3600	-62.000%	4,829	-98.957%
2024-09-20	1,518.5800	1,553.300000	1,372.0000	1,372.0000	-8.437%	103	-99.603%
2024-09-19	1,563.1000	1,599.360000	1,473.9200	1,498.4200	+1.933%	27	-99.637%
2024-09-18	1,553.8600	1,601.880000	1,470.0000	1,470.0000	-5.098%	34	-99.630%
2024-09-17	1,592.0800	1,813.000000	1,541.1200	1,548.9600	+2.132%	74	-99.649%
2024-09-16	1,617.0000	1,715.280000	1,490.0200	1,516.6200	-11.567%	45	-99.641%
2024-09-13	1,509.2000	1,837.500000	1,503.8800	1,715.0000	+12.903%	227	-99.683%
2024-09-12	1,421.0000	1,608.180000	1,421.0000	1,519.0000	+3.957%	95	-99.642%
2024-09-11	1,421.0000	1,519.000000	1,397.0600	1,461.1800	+2.123%	103	-99.628%
2024-09-10	1,396.0800	1,441.160000	1,328.4600	1,430.8000	+4.211%	151	-99.620%
2024-09-09	1,394.1200	1,423.240000	1,312.2200	1,372.9800	-3.777%	59	-99.604%
2024-09-06	1,474.9000	1,587.600000	1,421.0000	1,426.8800	-7.261%	96	-99.619%
2024-09-05	1,595.4400	1,764.000000	1,474.9000	1,538.6000	-2.992%	451	-99.646%
2024-09-04	1,376.9000	1,666.000000	1,352.4000	1,586.0600	+1.152%	650	-99.657%
2024-09-03	1,470.0000	1,842.400000	1,357.8600	1,568.0000	+20.120%	9,600	-99.653%
2024-08-30	1,301.4400	1,332.800000	1,245.1600	1,305.3600	-0.713%	84	-99.583%
2024-08-29	1,397.0600	1,435.700000	1,229.9000	1,314.7400	-5.892%	124	-99.586%
2024-08-28	1,519.0000	1,567.580000	1,396.5000	1,397.0600	-12.273%	208	-99.611%
2024-08-27	1,470.0000	1,631.700000	1,350.0200	1,592.5000	+1.563%	412	-99.658%
2024-08-26	1,832.1800	1,911.000000	1,272.0400	1,568.0000	+4.235%	7,868	-99.653%
2024-08-23	1,453.9000	1,592.500000	1,229.4800	1,504.3000	+34.886%	7,376	-99.638%
2024-08-22	1,172.0800	1,223.600000	1,115.2400	1,115.2400	-1.043%	33	-99.512%
2024-08-21	1,188.3200	1,268.120000	1,065.8200	1,127.0000	-8.000%	76	-99.517%
2024-08-20	1,416.1000	1,470.000000	1,180.9000	1,225.0000	-14.734%	108	-99.556%
2024-08-19	1,421.0000	1,470.000000	1,323.0000	1,436.6800	-1.279%	121	-99.621%
2024-08-16	1,528.8000	1,529.360000	1,455.3000	1,455.3000	-1.028%	8	-99.626%
2024-08-15	1,477.4200	1,587.180000	1,376.9000	1,470.4200	-3.669%	18	-99.630%
2024-08-14	1,694.0000	1,694.000000	1,490.0200	1,526.4200	-6.596%	13	-99.644%
2024-08-13	1,705.2000	1,715.000000	1,622.4600	1,634.2200	+0.603%	5	-99.667%
2024-08-12	1,687.1400	1,687.140000	1,622.4600	1,624.4200	+0.121%	4	-99.665%
2024-08-09	1,671.4600	1,737.540000	1,622.4600	1,622.4600	-2.899%	4	-99.665%
2024-08-08	1,764.0000	1,837.500000	1,666.0000	1,670.9000	-3.672%	6	-99.674%
2024-08-07	1,739.5000	1,886.500000	1,678.3200	1,734.6000	-1.643%	3	-99.686%
2024-08-06	1,666.0000	1,830.640000	1,662.5000	1,763.5800	+7.722%	7	-99.692%
2024-08-05	1,783.6000	1,845.760000	1,568.0000	1,637.1600	-14.792%	21	-99.668%
2024-08-02	2,156.0000	2,204.580000	1,886.5000	1,921.3600	-10.883%	50	-99.717%
2024-08-01	2,205.0000	2,277.940000	2,156.0000	2,156.0000	-5.724%	14	-99.748%
2024-07-31	2,202.6200	2,287.880000	2,202.6200	2,286.9000	+5.831%	6	-99.762%
2024-07-30	2,156.0000	2,290.820000	2,156.0000	2,160.9000	-4.130%	9	-99.748%
2024-07-29	2,303.0000	2,305.520000	2,210.4600	2,254.0000	+3.951%	10	-99.759%
2024-07-26	2,162.8600	2,312.800000	2,160.9000	2,168.3200	-0.424%	17	-99.749%
2024-07-25	2,247.7000	2,309.300000	2,156.0000	2,177.5600	-1.244%	5	-99.750%
2024-07-24	2,141.3000	2,315.460000	2,122.2600	2,205.0000	+3.926%	12	-99.753%
2024-07-23	2,352.0000	2,442.720000	2,112.4600	2,121.7000	-7.082%	32	-99.744%
2024-07-22	2,437.2600	2,577.400000	2,278.5000	2,283.4000	-6.784%	20	-99.762%
2024-07-19	2,451.4000	2,533.300000	2,426.0600	2,449.5800	-0.906%	6	-99.778%
2024-07-18	2,523.5000	2,587.200000	2,451.4000	2,471.9800	-2.329%	20	-99.780%
2024-07-17	2,556.4000	2,597.000000	2,484.3000	2,530.9200	-0.953%	19	-99.785%
2024-07-16	2,562.7000	2,646.000000	2,451.4000	2,555.2800	+3.634%	24	-99.787%
2024-07-15	2,618.5600	2,618.560000	2,450.0000	2,465.6800	-0.238%	11	-99.779%
2024-07-12	2,690.1000	2,690.100000	2,351.0200	2,471.5600	-3.945%	33	-99.780%
2024-07-11	2,704.8000	2,748.900000	2,560.3200	2,573.0600	-3.115%	12	-99.789%
2024-07-10	2,744.0000	2,768.500000	2,646.0000	2,655.8000	-3.387%	14	-99.795%
2024-07-09	2,822.4000	2,828.000000	2,744.0000	2,748.9000	-0.158%	13	-99.802%
2024-07-08	2,814.9800	2,915.500000	2,748.9000	2,753.2400	-2.281%	27	-99.802%
2024-07-05	2,852.7800	2,939.580000	2,802.8000	2,817.5000	+0.524%	4	-99.807%
2024-07-03	2,920.4000	2,926.840000	2,802.8000	2,802.8000	0.000%	1	-99.806%
2024-07-02	2,842.0000	2,885.120000	2,802.8000	2,802.8000	-2.952%	7	-99.806%
2024-07-01	2,891.0000	2,935.100000	2,842.0000	2,888.0600	+1.621%	5	-99.812%
2024-06-28	2,866.5000	2,940.000000	2,817.5000	2,842.0000	-1.480%	16	-99.809%
2024-06-27	2,915.5000	2,940.000000	2,861.6000	2,884.7000	+0.876%	6	-99.811%
2024-06-26	2,891.0000	2,940.000000	2,842.0000	2,859.6400	+0.794%	27	-99.810%
2024-06-25	2,891.0000	2,929.780000	2,821.9800	2,837.1000	-1.026%	6	-99.808%
2024-06-24	2,847.3200	2,925.720000	2,822.4000	2,866.5000	+0.862%	5	-99.810%
2024-06-21	2,891.0000	2,930.200000	2,802.8000	2,842.0000	-1.528%	5	-99.809%
2024-06-20	2,974.3000	2,974.300000	2,793.0000	2,886.1000	-0.169%	10	-99.812%
2024-06-18	2,989.0000	3,028.760000	2,842.0000	2,891.0000	-1.173%	12	-99.812%
2024-06-17	2,891.0000	3,086.580000	2,883.1600	2,925.3000	+1.462%	7	-99.814%
2024-06-14	2,989.0000	3,136.000000	2,842.0000	2,883.1600	-5.097%	34	-99.811%
2024-06-13	3,094.4200	3,136.000000	3,014.0600	3,038.0000	-1.823%	10	-99.821%
2024-06-12	3,086.5800	3,133.900000	3,014.0600	3,094.4200	+1.707%	12	-99.824%
2024-06-11	3,052.7000	3,135.580000	2,940.0000	3,042.4800	-0.335%	16	-99.821%
2024-06-10	3,136.0000	3,289.860000	2,994.3200	3,052.7000	-1.890%	23	-99.822%
2024-06-07	3,229.1000	3,246.320000	3,087.0000	3,111.5000	-0.856%	52	-99.825%
2024-06-06	3,194.8000	3,258.080000	3,042.9000	3,138.3800	-1.615%	14	-99.827%
2024-06-05	3,190.8800	3,283.000000	3,185.0000	3,189.9000	-2.105%	8	-99.829%
2024-06-04	3,329.6200	3,396.680000	3,235.5400	3,258.5000	-2.062%	6	-99.833%
2024-06-03	3,270.6800	3,332.000000	3,233.5800	3,327.1000	+2.879%	8	-99.836%
2024-05-31	3,270.2600	3,270.260000	3,185.0000	3,234.0000	+0.838%	8	-99.832%
2024-05-30	3,283.0000	3,283.000000	3,206.5600	3,207.1200	-1.577%	13	-99.830%
2024-05-29	3,185.0000	3,283.000000	3,182.6200	3,258.5000	+3.906%	25	-99.833%
2024-05-28	3,320.2400	3,320.240000	3,136.0000	3,136.0000	-4.208%	51	-99.827%
2024-05-24	3,234.0000	3,283.000000	3,161.0600	3,273.7600	+1.243%	20	-99.834%
2024-05-23	3,234.0000	3,282.020000	3,185.0000	3,233.5800	-0.765%	25	-99.832%
2024-05-22	3,430.0000	3,430.000000	3,258.5000	3,258.5000	-1.481%	14	-99.833%
2024-05-21	3,425.1000	3,430.000000	3,249.2600	3,307.5000	0.000%	23	-99.836%
2024-05-20	3,357.0600	3,429.580000	3,283.0000	3,307.5000	-1.476%	18	-99.836%

.dark-mode .YDhj77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDhj77{ color: #333333; background-color: white; border: 2px solid #333333; }ELABPMGC Holdings Inc. Common Stockstock NASDAQ

ELAB
PMGC Holdings Inc. Common Stock
stock NASDAQ