PMGC Holdings Inc. - Common Stock (ELAB)

5.1000
-0.0900 (-1.73%)
NASDAQ· Last Trade: Sep 1st, 10:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PMGC Holdings Inc. - Common Stock (ELAB)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20265.315.385.065.1928,7825.19
8/28/20265.875.975.245.3164,0745.31
8/27/20266.056.085.765.8331,6725.83
8/26/20265.606.205.596.0548,0706.05
8/25/20266.366.405.245.69172,3375.69
8/24/20266.856.856.016.52106,5886.52
8/21/20266.607.295.986.66204,0216.66
8/20/20260.560.650.550.61724,3706.10
8/19/20260.870.870.540.562,027,9795.60
8/18/20260.870.880.820.83224,0108.30
8/17/20260.930.930.860.87142,9728.73
8/14/20260.910.960.900.91601,5719.10
8/13/20260.890.920.880.90242,6528.97
8/12/20260.910.910.880.90180,5269.00
8/11/20260.900.920.890.9087,9179.01
8/10/20260.890.930.880.92194,5559.20
8/07/20260.930.960.910.92166,5059.15
8/06/20260.970.970.910.96110,2099.56
8/05/20260.970.980.940.98127,8749.80
8/04/20260.930.990.870.98268,9029.84
8/03/20260.900.950.870.91216,4559.12
7/31/20260.920.940.900.92223,6049.23
7/30/20260.870.950.860.95328,6869.49
7/29/20260.940.940.860.88380,4278.80
7/28/20260.950.950.850.95772,8669.46
7/27/20260.880.920.840.921,324,9219.20
7/24/20260.940.950.870.90362,9329.00
7/23/20261.001.000.900.95730,9059.49
7/22/20261.021.041.011.021,501,53510.20
7/21/20261.031.061.011.051,022,56710.50
7/20/20261.081.081.001.07989,25810.70
7/17/20261.061.121.051.071,348,34310.70
7/16/20261.061.101.061.091,306,31910.90
7/15/20261.091.141.071.083,760,19310.80
7/14/20261.091.161.071.122,297,75611.20
7/13/20261.061.151.031.093,903,32510.90
7/10/20261.251.561.031.1235,602,15311.20
7/09/20261.071.071.021.068,138,21810.60
7/08/20261.151.191.061.06921,80510.60
7/07/20261.181.191.141.191,147,41311.90
7/06/20261.281.451.261.3414,828,11913.40
7/02/20261.141.241.061.181,781,16411.80
7/01/20261.301.401.181.2836,362,40912.80
6/30/20261.211.251.181.21300,20912.10
6/29/20261.151.271.151.21332,43512.10
6/26/20261.131.161.101.14319,35311.40
6/25/20261.241.251.151.16339,75011.60
6/24/20261.311.341.231.25244,87212.50
6/23/20261.301.351.291.32315,61613.20
6/22/20261.381.411.341.35285,75913.50
6/18/20261.411.421.341.39936,34113.90
6/17/20261.411.491.401.43347,79914.30
6/16/20261.441.461.411.44470,84314.40
6/15/20261.451.501.421.46705,94914.60
6/12/20261.511.571.441.471,502,41514.70
6/11/20261.451.601.401.5616,382,13015.60
6/10/20261.361.551.341.416,866,00614.10
6/09/20261.541.581.401.41923,38714.10
6/08/20261.611.671.541.594,845,43415.90
6/05/20261.671.681.501.54765,09215.40
6/04/20261.731.821.671.69638,62116.90
6/03/20261.671.831.621.81688,47618.10
6/02/20261.691.761.641.68828,39516.80
6/01/20261.841.971.761.775,711,71617.70