Dark

ELAB
PMGC Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:51 PM EDT

6.42USD-3.604%(-0.24)105,262

5.43Bid 7.49Ask 2.06Spread

Pre-market

Aug 24, 2026 9:28:30 AM EDT

6.75USD+1.351%(+0.09)3,644

After-hours

Aug 24, 2026 4:58:30 PM EDT

6.42USD0.000%(0.00)627

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	6.6000	6.6000	6.0200	6.4200	-3.604%	105,262	0.000%
2026-08-21	6.6000	7.2900	5.9800	6.6600	+9.180%	204,021	-3.604%
2026-08-20	5.5500	6.5000	5.5250	6.1000	+8.870%	73,569	+5.246%
2026-08-19	8.7200	8.7200	5.4000	5.6030	-32.494%	205,100	+14.581%
2026-08-18	8.7310	8.7650	8.2500	8.3000	-4.926%	22,671	-22.651%
2026-08-17	9.3000	9.3000	8.5550	8.7300	-4.066%	14,514	-26.460%
2026-08-14	9.1330	9.6000	9.0000	9.1000	+1.495%	60,157	-29.451%
2026-08-13	8.9180	9.2000	8.8010	8.9660	-0.378%	24,265	-28.396%
2026-08-12	9.0700	9.0980	8.8000	9.0000	-0.111%	18,077	-28.667%
2026-08-11	9.0440	9.2000	8.9000	9.0100	-2.065%	8,865	-28.746%
2026-08-10	8.8800	9.3000	8.8000	9.2000	+0.492%	19,589	-30.217%
2026-08-07	9.3070	9.5650	9.0920	9.1550	-4.206%	16,650	-29.874%
2026-08-06	9.7500	9.7500	9.1250	9.5570	-2.460%	11,026	-32.824%
2026-08-05	9.7320	9.7980	9.4410	9.7980	-0.386%	12,791	-34.476%
2026-08-04	9.2990	9.9070	8.7070	9.8360	+7.851%	26,900	-34.730%
2026-08-03	9.0000	9.4800	8.7430	9.1200	-1.181%	21,761	-29.605%
2026-07-31	9.2230	9.3990	9.0000	9.2290	-2.781%	22,360	-30.437%
2026-07-30	8.7000	9.4930	8.6000	9.4930	+7.875%	33,062	-32.371%
2026-07-29	9.4110	9.4110	8.6360	8.8000	-6.957%	38,100	-27.045%
2026-07-28	9.4930	9.5000	8.5000	9.4580	+2.816%	78,003	-32.121%
2026-07-27	8.7680	9.2000	8.4000	9.1990	+2.211%	132,502	-30.210%
2026-07-24	9.3980	9.5000	8.7290	9.0000	-5.153%	36,293	-28.667%
2026-07-23	10.0000	10.0000	9.0360	9.4890	-6.971%	73,234	-32.343%
2026-07-22	10.2000	10.4500	10.1000	10.2000	-2.857%	150,220	-37.059%
2026-07-21	10.3000	10.6000	10.1000	10.5000	-1.869%	103,426	-38.857%
2026-07-20	10.8000	10.8000	10.0000	10.7000	0.000%	99,242	-40.000%
2026-07-17	10.6040	11.2000	10.5000	10.7000	-1.835%	134,834	-40.000%
2026-07-16	10.6000	11.0000	10.6000	10.9000	+0.926%	130,801	-41.101%
2026-07-15	10.9000	11.4000	10.7000	10.8000	-3.571%	377,114	-40.556%
2026-07-14	10.9000	11.6000	10.7000	11.2000	+2.752%	230,693	-42.679%
2026-07-13	10.6000	11.5000	10.3000	10.9000	-2.679%	391,689	-41.101%
2026-07-10	12.5500	15.6000	10.3000	11.2000	+5.660%	3,560,205	-42.679%
2026-07-09	10.7000	10.7000	10.2000	10.6000	0.000%	852,134	-39.434%
2026-07-08	11.5000	11.9000	10.6000	10.6000	-10.924%	92,494	-39.434%
2026-07-07	11.8000	11.9000	11.4000	11.9000	-11.194%	115,029	-46.050%
2026-07-06	12.8000	14.5000	12.6000	13.4000	+13.559%	1,484,692	-52.090%
2026-07-02	11.4000	12.4000	10.6500	11.8000	-7.813%	178,116	-45.593%
2026-07-01	13.0000	14.0000	11.8000	12.8000	+5.785%	3,641,725	-49.844%
2026-06-30	12.1000	12.5000	11.8000	12.1000	0.000%	30,521	-46.942%
2026-06-29	11.5000	12.7000	11.5000	12.1000	+6.140%	33,400	-46.942%
2026-06-26	11.3000	11.6000	11.0500	11.4000	-1.724%	31,935	-43.684%
2026-06-25	12.4000	12.5000	11.5000	11.6000	-7.200%	34,118	-44.655%
2026-06-24	13.1000	13.4000	12.3000	12.5000	-5.303%	24,862	-48.640%
2026-06-23	13.0000	13.4990	12.9000	13.2000	-2.222%	31,567	-51.364%
2026-06-22	13.7500	14.1000	13.4000	13.5000	-2.878%	28,732	-52.444%
2026-06-18	14.1000	14.2000	13.4000	13.9000	-2.797%	93,634	-53.813%
2026-06-17	14.1000	14.9000	14.0060	14.3000	-0.694%	34,937	-55.105%
2026-06-16	14.4000	14.6000	14.1000	14.4000	-1.370%	47,121	-55.417%
2026-06-15	14.5000	15.0500	14.2010	14.6000	-0.680%	70,981	-56.027%
2026-06-12	15.1000	15.6990	14.4000	14.7000	-5.769%	150,241	-56.327%
2026-06-11	14.4500	16.0000	14.0000	15.6000	+10.638%	1,641,213	-58.846%
2026-06-10	13.5500	15.5000	13.4000	14.1000	0.000%	687,802	-54.468%
2026-06-09	15.4000	15.8500	14.0000	14.1000	-11.321%	93,046	-54.468%
2026-06-08	16.1000	16.7000	15.4000	15.9000	+3.247%	485,559	-59.623%
2026-06-05	16.7500	16.8000	15.0000	15.4000	-8.876%	76,509	-58.312%
2026-06-04	17.3000	18.2000	16.6990	16.9000	-6.630%	65,063	-62.012%
2026-06-03	16.7000	18.3000	16.2000	18.1000	+7.738%	68,962	-64.530%
2026-06-02	16.9000	17.6000	16.3500	16.8000	-5.085%	83,797	-61.786%
2026-06-01	18.4000	19.7000	17.6000	17.7000	0.000%	572,033	-63.729%
2026-05-29	18.5000	18.5000	16.6000	17.7000	-7.813%	194,445	-63.729%
2026-05-28	17.2000	19.2000	16.5000	19.2000	+10.983%	959,817	-66.563%
2026-05-27	17.6000	17.6000	16.8000	17.3000	-1.143%	23,559	-62.890%
2026-05-26	17.6000	18.5000	16.6000	17.5000	-1.685%	46,708	-63.314%
2026-05-22	16.8000	17.9000	16.6000	17.8000	+7.229%	31,193	-63.933%
2026-05-21	17.4000	17.5000	16.5000	16.6000	-4.598%	19,945	-61.325%
2026-05-20	17.3000	17.5010	16.5000	17.4000	-0.571%	40,464	-63.103%
2026-05-19	18.4000	19.5000	17.1010	17.5000	-6.915%	36,275	-63.314%
2026-05-18	19.8000	21.0000	18.7000	18.8000	-9.615%	41,955	-65.851%
2026-05-15	20.2000	21.1000	19.1060	20.8000	+0.971%	162,903	-69.135%
2026-05-14	20.5000	22.9000	19.5000	20.6000	+4.040%	111,826	-68.835%
2026-05-13	20.7000	21.5000	18.4410	19.8000	+4.762%	213,455	-67.576%
2026-05-12	18.3000	20.2000	18.0000	18.9000	+0.532%	36,853	-66.032%
2026-05-11	19.4000	19.4000	17.7000	18.8000	-5.051%	51,313	-65.851%
2026-05-08	21.3000	21.4000	19.7000	19.8000	-8.333%	30,656	-67.576%
2026-05-07	21.4000	23.9000	21.3010	21.6000	+1.408%	64,530	-70.278%
2026-05-06	21.6000	21.8500	19.8000	21.3000	-3.182%	48,021	-69.859%
2026-05-05	22.8000	22.9000	21.3000	22.0000	-5.579%	36,352	-70.818%
2026-05-04	24.5000	24.5010	23.2000	23.3000	-7.171%	34,334	-72.446%
2026-05-01	24.1000	25.3000	23.2000	25.1000	+2.033%	38,195	-74.422%
2026-04-30	24.6000	25.2000	24.0000	24.6000	-2.767%	27,847	-73.902%
2026-04-29	25.5000	25.5500	24.1000	25.3000	-0.394%	38,311	-74.625%
2026-04-28	23.8000	25.7500	23.8000	25.4000	0.000%	45,328	-74.724%
2026-04-27	24.1000	27.4000	23.9500	25.4000	+2.008%	55,812	-74.724%
2026-04-24	28.1000	28.5000	24.5000	24.9000	-15.306%	85,736	-74.217%
2026-04-23	31.4000	32.0000	27.7000	29.4000	-5.466%	555,035	-78.163%
2026-04-22	30.6000	31.5000	28.5000	31.1000	-5.471%	95,620	-79.357%
2026-04-21	33.0000	33.5000	31.5000	32.9000	-0.904%	142,117	-80.486%
2026-04-20	33.0000	35.7000	32.5000	33.2000	+1.220%	107,688	-80.663%
2026-04-17	39.4000	41.7000	32.5000	32.8000	-13.911%	1,054,502	-80.427%
2026-04-16	38.9000	39.9840	36.9000	38.1000	-9.286%	84,259	-83.150%
2026-04-15	41.1500	42.1000	35.7000	42.0000	-4.110%	225,683	-84.714%
2026-04-14	47.1000	48.6990	43.7000	43.8000	-13.780%	192,694	-85.342%
2026-04-13	51.1000	51.9000	48.5000	50.8000	+6.054%	495,392	-87.362%
2026-04-10	52.3000	54.0000	45.2000	47.9000	-8.935%	536,380	-86.597%
2026-04-09	64.9000	70.0000	52.5000	52.6000	+16.889%	5,803,959	-87.795%
2026-04-08	46.5000	54.9000	42.4340	45.0000	+30.435%	5,779,192	-85.733%
2026-04-07	34.0100	41.3990	33.0000	34.5000	-10.156%	548,797	-81.391%
2026-04-06	48.7200	51.0000	37.0000	38.4000	-32.867%	834,725	-83.281%
2026-04-02	52.3000	69.1000	47.0000	57.2000	-59.143%	2,663,918	-88.776%
2026-04-01	70.0000	140.0000	65.5890	140.0000	+133.723%	4,371,713	-95.414%
2026-03-31	39.5000	64.9990	35.2000	59.9000	+68.258%	5,705,064	-89.282%
2026-03-30	40.6000	48.8000	30.1000	35.6000	+113.174%	12,141,190	-81.966%
2026-03-27	18.3000	18.3000	16.2000	16.7000	-10.695%	1,673,602	-61.557%
2026-03-26	18.0000	19.5000	17.0000	18.7000	+2.747%	29,196	-65.668%
2026-03-25	22.5000	24.0000	17.5000	18.2000	-37.024%	107,784	-64.725%
2026-03-24	44.0000	44.3000	27.0000	28.9000	-22.520%	1,955,569	-77.785%
2026-03-23	34.1000	37.6000	34.1000	37.3000	+5.966%	2,330	-82.788%
2026-03-20	37.3000	37.8000	33.8000	35.2000	-7.124%	4,218	-81.761%
2026-03-19	41.1000	42.3500	37.2000	37.9000	-12.065%	4,714	-83.061%
2026-03-18	43.5000	45.6100	41.8000	43.1000	-2.928%	2,466	-85.104%
2026-03-17	46.5000	47.8000	42.7500	44.4000	-8.264%	3,129	-85.541%
2026-03-16	45.8000	52.0700	45.8000	48.4000	+5.677%	12,330	-86.736%
2026-03-13	44.8000	48.5590	44.5000	45.8000	+4.091%	5,889	-85.983%
2026-03-12	42.8000	44.5000	42.2000	44.0000	-1.124%	4,741	-85.409%
2026-03-11	42.1000	47.0000	42.0010	44.5000	-0.056%	8,683	-85.573%
2026-03-10	48.4000	52.2530	42.1000	44.5250	+3.744%	38,135	-85.581%
2026-03-09	43.0020	47.1540	39.6780	42.9180	-3.299%	5,517	-85.041%
2026-03-06	43.8060	46.8000	42.6000	44.3820	+4.848%	3,993	-85.535%
2026-03-05	51.4800	51.4980	40.8060	42.3300	-32.810%	10,878	-84.833%
2026-03-04	61.8000	63.0600	61.2000	63.0000	+3.960%	4,165	-89.810%
2026-03-03	67.2000	67.2000	60.6000	60.6000	-11.404%	3,277	-89.406%
2026-03-02	68.4000	70.8000	66.3000	68.4000	-4.202%	2,413	-90.614%
2026-02-27	74.4000	74.7000	61.2000	71.4000	-5.556%	3,603	-91.008%
2026-02-26	72.0000	78.0000	72.0000	75.6000	+8.621%	2,744	-91.508%
2026-02-25	73.8000	74.3940	68.4000	69.6000	-5.691%	2,952	-90.776%
2026-02-24	70.8000	75.0000	69.0000	73.8000	+1.653%	2,639	-91.301%
2026-02-23	74.4000	77.3580	64.8000	72.6000	-6.202%	5,281	-91.157%
2026-02-20	79.2000	82.5000	75.0000	77.4000	-11.034%	7,244	-91.705%
2026-02-19	80.4000	93.6000	78.0000	87.0000	+17.886%	166,751	-92.621%
2026-02-18	75.0000	79.1940	71.4000	73.8000	-3.906%	22,358	-91.301%
2026-02-17	81.0000	82.5000	76.8000	76.8000	-6.569%	5,415	-91.641%
2026-02-13	82.2000	92.4000	79.8000	82.2000	-2.143%	7,839	-92.190%
2026-02-12	99.0000	99.0000	79.8000	84.0000	-17.647%	21,439	-92.357%
2026-02-11	127.5000	136.7940	92.4000	102.0000	-0.585%	500,546	-93.706%
2026-02-10	99.6000	104.4000	97.2000	102.6000	+1.786%	36,711	-93.743%
2026-02-09	103.2000	105.6000	100.2000	100.8000	-4.545%	1,890	-93.631%
2026-02-06	95.4000	112.7940	94.2000	105.6000	+10.000%	5,021	-93.920%
2026-02-05	108.6000	111.1560	91.2000	96.0000	-20.398%	8,018	-93.313%
2026-02-04	118.8000	125.9940	115.2000	120.6000	0.000%	34,441	-94.677%
2026-02-03	162.6000	174.0000	111.0000	120.6000	-40.000%	138,553	-94.677%
2026-02-02	205.2000	209.3940	200.4000	201.0000	-4.558%	1,918	-96.806%
2026-01-30	209.4000	230.4000	201.0000	210.6000	+5.405%	12,678	-96.952%
2026-01-29	205.8000	213.0000	197.4000	199.8000	-2.059%	2,396	-96.787%
2026-01-28	205.8000	212.9940	202.2000	204.0000	-0.585%	1,604	-96.853%
2026-01-27	205.2000	210.0000	201.6000	205.2000	0.000%	1,024	-96.871%
2026-01-26	214.2000	220.7940	201.0060	205.2000	-2.564%	1,932	-96.871%
2026-01-23	218.4000	226.8000	208.8000	210.6000	-3.306%	2,355	-96.952%
2026-01-22	204.0000	222.5400	199.8000	217.8000	+7.396%	3,143	-97.052%
2026-01-21	188.4000	207.0000	188.4000	202.8000	+4.321%	2,337	-96.834%
2026-01-20	192.6000	216.0000	181.8000	194.4000	+1.887%	4,976	-96.698%
2026-01-16	209.4000	222.6000	186.0000	190.8000	-14.286%	6,307	-96.635%
2026-01-15	213.0000	306.0000	208.8000	222.6000	+4.213%	27,060	-97.116%
2026-01-14	217.8000	232.8000	212.1000	213.6000	-11.443%	4,151	-96.994%
2026-01-13	300.6000	301.2000	212.4000	241.2000	-23.719%	8,860	-97.338%
2026-01-12	305.4000	337.2000	304.8000	316.2000	+0.381%	5,445	-97.970%
2026-01-09	319.8000	338.9940	306.6000	315.0000	-5.745%	8,703	-97.962%
2026-01-08	366.0000	381.6000	312.0000	334.2000	-4.131%	47,932	-98.079%
2026-01-07	318.0000	428.3940	312.0000	348.6000	+3.381%	25,330	-98.158%
2026-01-06	570.0000	575.4000	277.2000	337.2000	-12.733%	79,045	-98.096%
2026-01-05	348.0000	400.8000	331.2000	386.4000	+13.380%	3,580	-98.339%
2026-01-02	369.6000	384.0000	319.2000	340.8000	-4.054%	2,024	-98.116%
2025-12-31	357.6000	400.8000	300.0000	355.2000	0.000%	2,758	-98.193%
2025-12-30	336.0000	360.0000	333.6000	355.2000	+5.714%	3,968	-98.193%
2025-12-29	374.4000	384.0000	330.0240	336.0000	-9.677%	1,134	-98.089%
2025-12-26	379.2000	388.7760	357.6000	372.0000	-3.125%	924	-98.274%
2025-12-24	403.2000	408.0000	376.8000	384.0000	-4.762%	765	-98.328%
2025-12-23	436.8000	444.0000	388.8000	403.2000	-16.418%	1,739	-98.408%
2025-12-22	565.2000	573.6000	466.9680	482.4000	-11.062%	11,796	-98.669%
2025-12-19	523.2000	546.0000	516.0000	542.4000	+3.670%	386	-98.816%
2025-12-18	564.0000	564.0000	492.0000	523.2000	-5.628%	1,017	-98.773%
2025-12-17	712.8000	763.2000	504.0000	554.4000	-29.680%	37,066	-98.842%
2025-12-16	799.2000	799.2000	724.8000	788.4000	-0.755%	159	-99.186%
2025-12-15	928.8000	928.8000	792.5280	794.4000	-14.026%	407	-99.192%
2025-12-12	907.2000	961.6800	902.4000	924.0000	-6.326%	279	-99.305%
2025-12-11	1,027.2000	1,056.0000	939.6000	986.4000	-4.861%	537	-99.349%
2025-12-10	1,053.6000	1,092.0000	976.8000	1,036.8000	-1.595%	525	-99.381%
2025-12-09	1,171.2000	1,171.2000	976.8240	1,053.6000	-11.134%	1,312	-99.391%
2025-12-08	1,252.8000	1,344.0000	1,080.0000	1,185.6000	-0.403%	18,342	-99.459%
2025-12-05	1,209.6000	1,212.0000	1,175.4720	1,190.4000	-0.402%	54	-99.461%
2025-12-04	1,216.8000	1,240.8000	1,173.6000	1,195.2000	-2.734%	89	-99.463%
2025-12-03	1,248.0000	1,269.6000	1,207.2000	1,228.8000	-4.833%	92	-99.478%
2025-12-02	1,272.0000	1,299.5040	1,206.4800	1,291.2000	+2.087%	29	-99.503%
2025-12-01	1,212.0000	1,275.7200	1,201.7280	1,264.8000	-0.753%	53	-99.492%
2025-11-28	1,267.2000	1,276.8000	1,245.6000	1,274.4000	+0.568%	24	-99.496%
2025-11-26	1,231.2000	1,267.2000	1,200.0000	1,267.2000	+0.763%	57	-99.493%
2025-11-25	1,154.4000	1,272.0000	1,113.6000	1,257.6000	+8.940%	112	-99.490%
2025-11-24	1,111.2000	1,224.0000	1,085.6160	1,154.4000	+1.907%	123	-99.444%
2025-11-21	1,144.8000	1,144.8000	1,080.0000	1,132.8000	-1.048%	53	-99.433%
2025-11-20	1,192.8000	1,233.6000	1,118.4000	1,144.8000	-4.121%	262	-99.439%
2025-11-19	1,164.0000	1,240.8000	1,152.0000	1,194.0000	+1.738%	329	-99.462%
2025-11-18	1,195.2000	1,253.0160	1,173.6000	1,173.6000	-6.142%	198	-99.453%
2025-11-17	1,264.8000	1,317.6000	1,250.4000	1,250.4000	-1.698%	135	-99.487%
2025-11-14	1,315.2000	1,328.4000	1,272.0000	1,272.0000	-3.811%	58	-99.495%
2025-11-13	1,358.4000	1,432.8000	1,320.0000	1,322.4000	-2.650%	129	-99.515%
2025-11-12	1,377.6000	1,377.6000	1,296.5520	1,358.4000	-1.736%	65	-99.527%
2025-11-11	1,341.6000	1,471.2000	1,315.2000	1,382.4000	+2.857%	153	-99.536%
2025-11-10	1,305.6000	1,357.5600	1,288.8000	1,344.0000	+3.131%	178	-99.522%
2025-11-07	1,308.0000	1,327.2000	1,252.8000	1,303.2000	+0.185%	192	-99.507%
2025-11-06	1,320.0000	1,336.2960	1,268.6640	1,300.8000	-2.342%	158	-99.506%
2025-11-05	1,356.0000	1,356.0000	1,303.9200	1,332.0000	-3.394%	107	-99.518%
2025-11-04	1,406.4000	1,423.1760	1,351.2000	1,378.8000	-3.930%	124	-99.534%
2025-11-03	1,440.0000	1,491.8160	1,408.8000	1,435.2000	+0.928%	131	-99.553%
2025-10-31	1,411.2000	1,455.9840	1,396.8000	1,422.0000	-1.741%	119	-99.549%
2025-10-30	1,428.0000	1,473.6000	1,398.0000	1,447.2000	+3.253%	357	-99.556%
2025-10-29	1,416.0000	1,432.7760	1,380.0000	1,401.6000	-2.504%	1,667	-99.542%
2025-10-28	1,468.8000	1,537.3200	1,430.4240	1,437.6000	+0.672%	213	-99.553%
2025-10-27	1,437.6000	1,466.4000	1,416.0240	1,428.0000	-1.490%	174	-99.550%
2025-10-24	1,448.4000	1,468.6560	1,399.2000	1,449.6000	-1.146%	297	-99.557%
2025-10-23	1,464.0000	1,538.4000	1,464.0000	1,466.4000	-1.133%	145	-99.562%
2025-10-22	1,461.6000	1,591.6560	1,440.0000	1,483.2000	-8.036%	437	-99.567%
2025-10-21	1,617.6000	1,680.0000	1,608.0000	1,612.8000	-2.326%	227	-99.602%
2025-10-20	1,620.0000	1,771.1760	1,584.0000	1,651.2000	-0.145%	652	-99.611%
2025-10-17	1,764.0000	1,823.1120	1,605.6000	1,653.6000	-11.440%	471	-99.612%
2025-10-16	1,512.0000	2,111.9760	1,497.6000	1,867.2000	+4.570%	1,754	-99.656%
2025-10-15	1,838.4000	1,838.4000	1,591.2000	1,785.6000	-17.608%	2,343	-99.640%
2025-10-14	2,325.6000	2,671.2000	1,965.6000	2,167.2000	+73.321%	85,042	-99.704%
2025-10-13	1,260.0000	1,272.0000	1,200.0000	1,250.4000	-4.753%	17,994	-99.487%
2025-10-10	1,428.0000	1,428.0000	1,264.8000	1,312.8000	-10.328%	425	-99.511%
2025-10-09	1,480.8000	1,512.0000	1,382.8800	1,464.0000	-3.021%	553	-99.561%
2025-10-08	1,584.0000	1,656.0000	1,486.7040	1,509.6000	-0.789%	1,869	-99.575%
2025-10-07	1,473.6000	1,600.8000	1,380.0000	1,521.6000	+17.190%	5,379	-99.578%
2025-10-06	1,260.0000	1,344.0000	1,260.0000	1,298.4000	+1.311%	194	-99.506%
2025-10-03	1,298.4000	1,356.0000	1,233.6000	1,281.6000	-1.838%	136	-99.499%
2025-10-02	1,243.2000	1,356.0000	1,204.8000	1,305.6000	+5.222%	353	-99.508%
2025-10-01	1,228.8000	1,262.4000	1,224.0000	1,240.8000	-2.268%	126	-99.483%
2025-09-30	1,320.0000	1,341.5520	1,212.0000	1,269.6000	-2.578%	150	-99.494%
2025-09-29	1,296.0000	1,344.0000	1,274.4000	1,303.2000	+0.556%	143	-99.507%
2025-09-26	1,212.0000	1,296.0000	1,209.6000	1,296.0000	+7.356%	141	-99.505%
2025-09-25	1,293.6000	1,330.8000	1,207.2000	1,207.2000	-5.629%	119	-99.468%
2025-09-24	1,317.6000	1,317.6000	1,243.2000	1,279.2000	+0.756%	55	-99.498%
2025-09-23	1,353.6000	1,415.1360	1,264.8000	1,269.6000	-6.039%	153	-99.494%
2025-09-22	1,396.8000	1,440.0000	1,351.2000	1,351.2000	-3.265%	101	-99.525%
2025-09-19	1,452.0000	1,454.4000	1,382.4000	1,396.8000	-4.590%	118	-99.540%
2025-09-18	1,413.6000	1,497.6000	1,409.4000	1,464.0000	+7.018%	278	-99.561%
2025-09-17	1,372.8000	1,398.0000	1,368.0000	1,368.0000	0.000%	102	-99.531%
2025-09-16	1,384.8000	1,413.9120	1,344.0000	1,368.0000	-1.213%	141	-99.531%
2025-09-15	1,168.8960	1,410.7200	1,168.8000	1,384.8000	+20.711%	884	-99.536%
2025-09-12	1,149.6000	1,164.0000	1,130.4000	1,147.2000	0.000%	148	-99.440%
2025-09-11	1,080.0000	1,173.6000	1,080.0000	1,147.2000	+7.175%	243	-99.440%
2025-09-10	1,063.2000	1,070.4000	1,028.4000	1,070.4000	+1.364%	143	-99.400%
2025-09-09	1,056.0000	1,063.2000	1,030.5360	1,056.0000	-0.227%	157	-99.392%
2025-09-08	1,065.6000	1,098.0000	1,051.2000	1,058.4000	-2.649%	197	-99.393%
2025-09-05	1,053.6000	1,135.9200	1,044.0000	1,087.2000	+3.899%	330	-99.409%
2025-09-04	1,200.0000	1,300.8000	1,034.4000	1,046.4000	-9.917%	1,229	-99.386%
2025-09-03	1,118.4000	1,197.6000	1,104.0000	1,161.6000	+3.863%	544	-99.447%
2025-09-02	1,166.4000	1,359.3360	1,096.8000	1,118.4000	-17.813%	593	-99.426%
2025-08-29	1,545.6000	1,545.6000	1,302.0000	1,360.8000	-13.369%	479	-99.528%
2025-08-28	1,680.0000	1,705.2000	1,478.4000	1,570.8000	-6.030%	861	-99.591%
2025-08-27	1,722.0000	1,747.2000	1,612.8000	1,671.6000	-1.970%	414	-99.616%
2025-08-26	1,705.2000	1,822.8000	1,680.0000	1,705.2000	-3.333%	525	-99.624%
2025-08-25	1,906.8000	1,974.0000	1,663.2000	1,764.0000	-11.392%	1,914	-99.636%
2025-08-22	2,108.4000	3,091.2000	1,948.8000	1,990.8000	+25.397%	188,600	-99.678%
2025-08-21	1,562.4000	1,596.0000	1,545.6000	1,587.6000	-0.526%	17	-99.596%
2025-08-20	1,663.2000	1,663.2000	1,528.8000	1,596.0000	-4.040%	56	-99.598%
2025-08-19	1,671.6000	1,688.4000	1,587.6000	1,663.2000	0.000%	12	-99.614%
2025-08-18	1,621.2000	1,722.0000	1,621.2000	1,663.2000	+2.591%	39	-99.614%
2025-08-15	1,604.4000	1,680.0000	1,604.4000	1,621.2000	+3.691%	61	-99.604%
2025-08-14	1,612.8000	1,619.2680	1,555.6800	1,563.4920	-5.518%	23	-99.589%
2025-08-13	1,659.0000	1,688.4000	1,604.4000	1,654.8000	+2.073%	91	-99.612%
2025-08-12	1,579.2000	1,679.9160	1,579.2000	1,621.2000	0.000%	23	-99.604%
2025-08-11	1,604.4000	1,667.4840	1,579.2000	1,621.2000	+2.660%	27	-99.604%
2025-08-08	1,570.8000	1,651.3560	1,554.0000	1,579.2000	-0.265%	30	-99.593%
2025-08-07	1,604.4000	1,621.2000	1,579.2000	1,583.4000	-1.309%	14	-99.595%
2025-08-06	1,587.6000	1,646.4000	1,587.6000	1,604.4000	+2.139%	21	-99.600%
2025-08-05	1,654.8000	1,677.2280	1,520.4000	1,570.8000	-7.426%	50	-99.591%
2025-08-04	1,638.0000	1,722.0000	1,638.0000	1,696.8000	+3.590%	28	-99.622%
2025-08-01	1,705.2000	1,755.6000	1,612.8000	1,638.0000	-6.699%	73	-99.608%
2025-07-31	1,932.0000	1,932.0000	1,713.6000	1,755.6000	-5.856%	81	-99.634%
2025-07-30	1,890.0000	1,932.0000	1,839.6000	1,864.8000	0.000%	139	-99.656%
2025-07-29	1,906.8000	1,957.9560	1,864.8000	1,864.8000	-2.203%	25	-99.656%
2025-07-28	1,906.8000	1,932.0000	1,881.6000	1,906.8000	-0.439%	23	-99.663%
2025-07-25	1,890.0000	2,016.0000	1,890.0000	1,915.2000	-1.299%	66	-99.665%
2025-07-24	1,990.8000	2,016.0000	1,848.0000	1,940.4000	0.000%	107	-99.669%
2025-07-23	1,957.2000	2,016.0000	1,915.2000	1,940.4000	-2.532%	62	-99.669%
2025-07-22	1,965.6000	1,999.2000	1,915.2000	1,990.8000	-0.837%	48	-99.678%
2025-07-21	2,024.4000	2,066.4000	1,974.0000	2,007.6000	+1.271%	81	-99.680%
2025-07-18	1,923.6000	2,074.8000	1,906.8000	1,982.4000	+3.057%	151	-99.676%
2025-07-17	1,948.8000	2,034.1440	1,906.8000	1,923.6000	-3.376%	109	-99.666%
2025-07-16	1,906.8000	2,074.8000	1,890.8400	1,990.8000	+3.493%	105	-99.678%
2025-07-15	2,032.8000	2,226.0000	1,915.2000	1,923.6000	-10.895%	305	-99.666%
2025-07-14	1,856.4000	2,427.6000	1,856.4000	2,158.8000	+16.290%	1,735	-99.703%
2025-07-11	1,881.6000	1,914.3600	1,831.2000	1,856.4000	-2.643%	32	-99.654%
2025-07-10	2,066.4000	2,066.4000	1,848.0000	1,906.8000	-0.873%	227	-99.663%
2025-07-09	1,999.2000	1,999.2000	1,881.6000	1,923.6000	-0.435%	43	-99.666%
2025-07-08	1,898.4000	1,974.0000	1,873.3680	1,932.0000	+2.222%	71	-99.668%
2025-07-07	1,915.2000	1,922.1720	1,827.5880	1,890.0000	+0.446%	69	-99.660%
2025-07-03	1,940.4000	1,945.9440	1,839.6000	1,881.6000	-3.030%	68	-99.659%
2025-07-02	2,016.0000	2,016.0000	1,872.0240	1,940.4000	-0.858%	627	-99.669%
2025-07-01	1,839.6000	2,007.6000	1,797.6000	1,957.2000	+7.870%	300	-99.672%
2025-06-30	1,772.4000	1,848.0000	1,772.4000	1,814.4000	+0.935%	44	-99.646%
2025-06-27	1,797.6000	1,821.0360	1,772.4000	1,797.6000	-1.382%	44	-99.643%
2025-06-26	1,822.8000	1,873.2000	1,789.2000	1,822.8000	+1.878%	62	-99.648%
2025-06-25	1,888.3200	1,888.3200	1,780.8000	1,789.2000	-2.294%	54	-99.641%
2025-06-24	1,722.0000	1,898.4000	1,722.0000	1,831.2000	+5.825%	404	-99.649%
2025-06-23	1,789.2000	1,789.2000	1,722.0000	1,730.4000	0.000%	34	-99.629%
2025-06-20	1,789.2000	1,789.2000	1,730.4000	1,730.4000	-1.905%	67	-99.629%
2025-06-18	1,722.0000	1,806.0000	1,646.4000	1,764.0000	+2.941%	141	-99.636%
2025-06-17	1,789.2000	1,806.0000	1,705.2000	1,713.6000	-0.971%	254	-99.625%
2025-06-16	1,722.0000	1,789.2000	1,638.0000	1,730.4000	-0.962%	732	-99.629%
2025-06-13	1,797.6000	1,848.0000	1,730.4000	1,747.2000	-4.147%	100	-99.633%
2025-06-12	1,806.0000	1,890.0000	1,797.6000	1,822.8000	-0.913%	187	-99.648%
2025-06-11	1,747.2000	1,864.7160	1,722.0000	1,839.6000	+2.336%	220	-99.651%
2025-06-10	2,242.8000	2,242.8000	1,646.4000	1,797.6000	-18.939%	917	-99.643%
2025-06-09	2,192.4000	2,620.8000	1,923.6000	2,217.6000	+21.659%	32,923	-99.710%
2025-06-06	1,799.7000	1,848.0000	1,780.8000	1,822.8000	+0.930%	22	-99.648%
2025-06-05	1,873.2000	1,873.2000	1,747.2000	1,806.0000	-2.715%	33	-99.645%
2025-06-04	1,797.6000	1,872.3600	1,730.4000	1,856.4000	+3.271%	47	-99.654%
2025-06-03	1,881.6000	1,889.7480	1,764.0840	1,797.6000	-2.727%	59	-99.643%
2025-06-02	1,755.6000	1,848.0000	1,722.0000	1,848.0000	+5.263%	52	-99.653%
2025-05-30	1,764.0000	1,839.6000	1,633.8000	1,755.6000	-1.415%	86	-99.634%
2025-05-29	1,797.6000	1,890.0000	1,747.2000	1,780.8000	0.000%	66	-99.639%
2025-05-28	1,982.4000	2,007.6000	1,764.0000	1,780.8000	-10.169%	85	-99.639%
2025-05-27	2,016.0000	2,024.4000	1,881.6000	1,982.4000	+0.426%	30	-99.676%
2025-05-23	1,948.8000	2,033.1360	1,906.8000	1,974.0000	+0.427%	43	-99.675%
2025-05-22	2,016.0000	2,184.0000	1,932.2520	1,965.6000	-6.024%	256	-99.673%
2025-05-21	2,200.8000	2,265.6480	2,058.0000	2,091.6000	-3.488%	130	-99.693%
2025-05-20	2,125.2000	2,184.0000	2,100.0000	2,167.2000	+2.381%	94	-99.704%
2025-05-19	2,024.4000	2,167.2000	2,007.6000	2,116.8000	+2.024%	142	-99.697%
2025-05-16	2,024.4000	2,142.0000	2,007.6000	2,074.8000	+2.917%	99	-99.691%
2025-05-15	2,116.8000	2,116.8000	1,990.8000	2,016.0000	-3.614%	79	-99.682%
2025-05-14	2,016.0000	2,121.0000	2,007.6000	2,091.6000	+2.049%	211	-99.693%
2025-05-13	2,032.8000	2,142.0000	1,999.2000	2,049.6000	+2.092%	147	-99.687%
2025-05-12	2,016.0000	2,049.6000	1,940.4000	2,007.6000	+0.420%	89	-99.680%
2025-05-09	1,957.2000	2,007.5160	1,932.0000	1,999.2000	+1.277%	80	-99.679%
2025-05-08	1,940.4000	2,007.6000	1,898.4840	1,974.0000	+3.070%	89	-99.675%
2025-05-07	1,982.4000	2,031.7920	1,873.2000	1,915.2000	-5.785%	128	-99.665%
2025-05-06	1,990.8000	2,091.6000	1,990.8000	2,032.8000	-0.412%	91	-99.684%
2025-05-05	2,016.0000	2,116.8000	1,898.4000	2,041.2000	-1.220%	191	-99.685%
2025-05-02	2,142.0000	2,688.0000	1,923.6000	2,066.4000	+2.929%	7,219	-99.689%
2025-05-01	1,923.6000	2,016.0000	1,890.0840	2,007.6000	+4.367%	262	-99.680%
2025-04-30	1,965.6000	2,058.0000	1,797.6000	1,923.6000	-2.137%	170	-99.666%
2025-04-29	1,974.0000	2,024.4000	1,890.0000	1,965.6000	+2.632%	131	-99.673%
2025-04-28	1,915.2000	1,998.7800	1,814.4000	1,915.2000	+0.885%	389	-99.665%
2025-04-25	1,898.4000	2,276.4000	1,856.4000	1,898.4000	+1.802%	973	-99.662%
2025-04-24	2,461.2000	2,478.0000	1,806.0000	1,864.8000	-23.711%	6,426	-99.656%
2025-04-23	2,427.6000	2,486.4000	2,268.0840	2,444.4000	+4.301%	78	-99.737%
2025-04-22	2,217.6000	2,402.4000	2,217.6000	2,343.6000	+4.104%	70	-99.726%
2025-04-21	2,158.8000	2,276.4000	2,083.2000	2,251.2000	+3.077%	77	-99.715%
2025-04-17	2,167.2000	2,200.8000	2,083.2000	2,184.0000	+0.775%	56	-99.706%
2025-04-16	2,116.8000	2,242.8000	1,898.4000	2,167.2000	-11.340%	1,580	-99.704%
2025-04-15	2,553.6000	2,626.0080	2,436.0000	2,444.4000	-8.491%	96	-99.737%
2025-04-14	2,570.4000	2,721.6000	2,461.2000	2,671.2000	+3.583%	119	-99.760%
2025-04-11	2,654.4000	2,704.8000	2,436.0000	2,578.8000	-4.361%	301	-99.751%
2025-04-10	4,400.0040	4,662.0000	2,420.0400	2,696.4000	-19.549%	15,943	-99.762%
2025-04-09	2,982.0000	3,442.3200	2,982.0000	3,351.6000	+10.833%	68	-99.808%
2025-04-08	3,393.6000	3,696.0000	2,949.9960	3,024.0000	-11.980%	100	-99.788%
2025-04-07	3,343.2000	3,570.0000	3,343.2000	3,435.6000	-4.439%	41	-99.813%
2025-04-04	3,780.0000	3,939.6000	3,586.8000	3,595.2000	-3.167%	27	-99.821%
2025-04-03	3,746.4000	3,796.8000	3,528.0000	3,712.8000	-2.857%	36	-99.827%
2025-04-02	3,668.1120	3,973.2000	3,643.5840	3,822.0000	+5.081%	66	-99.832%
2025-04-01	3,807.3840	3,864.0000	3,427.2840	3,637.2000	-6.479%	33	-99.823%
2025-03-31	4,048.8000	4,048.8000	3,704.4000	3,889.2000	-4.536%	25	-99.835%
2025-03-28	4,099.2000	4,262.4960	3,956.4840	4,074.0000	-0.615%	28	-99.842%
2025-03-27	4,090.8000	4,258.8000	3,872.4000	4,099.2000	-4.314%	84	-99.843%
2025-03-26	4,006.8000	4,435.2000	3,931.2000	4,284.0000	+3.870%	113	-99.850%
2025-03-25	4,032.0000	4,183.2000	3,893.4000	4,124.4000	+0.409%	71	-99.844%
2025-03-24	4,099.2000	4,410.0000	4,032.0000	4,107.6000	-0.811%	198	-99.844%
2025-03-21	6,216.0000	6,703.2000	3,922.8000	4,141.2000	-22.969%	6,244	-99.845%
2025-03-20	5,577.6000	6,862.8000	4,880.4000	5,376.0000	+13.475%	1,690	-99.881%
2025-03-19	4,057.2000	4,821.6000	4,057.2000	4,737.6000	+20.000%	229	-99.864%
2025-03-18	3,553.2000	4,468.8000	3,460.8000	3,948.0000	+10.980%	244	-99.837%
2025-03-17	3,494.4000	3,679.2000	3,444.0000	3,557.4000	+1.316%	74	-99.820%
2025-03-14	3,301.2000	3,628.8000	3,301.2000	3,511.2000	+6.633%	70	-99.817%
2025-03-13	3,452.4000	3,780.0000	3,284.4000	3,292.8000	-4.623%	88	-99.805%
2025-03-12	3,956.4000	4,048.8000	3,259.2000	3,452.4000	-12.739%	91	-99.814%
2025-03-11	4,242.0000	4,527.6000	3,880.8840	3,956.4000	-8.723%	123	-99.838%
2025-03-10	3,931.2000	5,065.2000	3,704.4000	4,334.4840	+2.383%	189	-99.852%
2025-03-07	3,880.2120	4,468.8000	3,688.5240	4,233.6000	-0.429%	95	-99.848%
2025-03-06	5,227.3200	5,227.3200	3,846.6960	4,251.8280	-41.211%	256	-99.849%
2025-03-05	6,938.4000	7,320.6000	6,879.6000	7,232.4000	+2.500%	16	-99.911%

.dark-mode .GfKss1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfKss1{ color: #333333; background-color: white; border: 2px solid #333333; }ELABPMGC Holdings Inc. Common Stockstock NASDAQ

ELAB
PMGC Holdings Inc. Common Stock
stock NASDAQ