PMGC Inc. (ELAB)
NASDAQ: ELAB
· Real-Time Price · USD
4.87
-0.80 (-14.11%)
At close: Sep 02, 2025, 3:04 PM
ELAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.84 | 1.84 | 1.55 | 1.62 | 1.62 | -13.37% | 402,306 |
| Aug 28, 2025 | 2.00 | 2.03 | 1.76 | 1.87 | 1.87 | -6.03% | 723,111 |
| Aug 27, 2025 | 2.05 | 2.08 | 1.92 | 1.99 | 1.99 | -1.97% | 347,721 |
| Aug 26, 2025 | 2.03 | 2.17 | 2.00 | 2.03 | 2.03 | -3.33% | 440,710 |
| Aug 25, 2025 | 2.27 | 2.35 | 1.98 | 2.10 | 2.10 | -11.39% | 1,607,932 |
| Aug 22, 2025 | 2.51 | 3.68 | 2.32 | 2.37 | 2.37 | 25.40% | 158,423,700 |
| Aug 21, 2025 | 1.86 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | 14,019 |
| Aug 20, 2025 | 1.98 | 1.98 | 1.82 | 1.90 | 1.90 | -4.04% | 47,100 |
| Aug 19, 2025 | 1.99 | 2.01 | 1.89 | 1.98 | 1.98 | 0.00% | 10,068 |
| Aug 18, 2025 | 1.93 | 2.05 | 1.93 | 1.98 | 1.98 | 2.59% | 32,612 |
| Aug 15, 2025 | 1.91 | 2.00 | 1.91 | 1.93 | 1.93 | 3.76% | 51,243 |
| Aug 14, 2025 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -5.58% | 19,044 |
| Aug 13, 2025 | 1.98 | 2.01 | 1.91 | 1.97 | 1.97 | 2.07% | 76,800 |
| Aug 12, 2025 | 1.88 | 2.00 | 1.88 | 1.93 | 1.93 | 0.00% | 18,946 |
| Aug 11, 2025 | 1.91 | 1.99 | 1.88 | 1.93 | 1.93 | 2.66% | 22,840 |
| Aug 8, 2025 | 1.87 | 1.97 | 1.85 | 1.88 | 1.88 | -0.53% | 24,939 |
| Aug 7, 2025 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 11,606 |
| Aug 6, 2025 | 1.89 | 1.96 | 1.89 | 1.91 | 1.91 | 2.14% | 17,628 |
| Aug 5, 2025 | 1.97 | 2.00 | 1.81 | 1.87 | 1.87 | -7.43% | 42,100 |
| Aug 4, 2025 | 1.95 | 2.05 | 1.95 | 2.02 | 2.02 | 3.59% | 23,857 |