PMGC Inc. (ELAB)
NASDAQ: ELAB
· Real-Time Price · USD
4.53
0.17 (3.90%)
At close: Sep 05, 2025, 3:59 PM
4.46
-1.55%
After-hours: Sep 05, 2025, 06:13 PM EDT
ELAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.39 | 4.73 | 4.35 | 4.53 | 4.53 | 3.90% | 78,590 |
| Sep 4, 2025 | 5.00 | 5.42 | 4.31 | 4.36 | 4.36 | -9.92% | 295,037 |
| Sep 3, 2025 | 4.66 | 4.99 | 4.60 | 4.84 | 4.84 | 3.86% | 130,519 |
| Sep 2, 2025 | 4.86 | 5.66 | 4.57 | 4.66 | 4.66 | -17.81% | 142,390 |
| Aug 29, 2025 | 6.44 | 6.44 | 5.43 | 5.67 | 5.67 | -13.44% | 114,945 |
| Aug 28, 2025 | 7.00 | 7.11 | 6.16 | 6.55 | 6.55 | -6.03% | 206,603 |
| Aug 27, 2025 | 7.17 | 7.28 | 6.72 | 6.97 | 6.97 | -1.97% | 99,349 |
| Aug 26, 2025 | 7.11 | 7.60 | 7.00 | 7.11 | 7.11 | -3.27% | 125,917 |
| Aug 25, 2025 | 7.95 | 8.23 | 6.93 | 7.35 | 7.35 | -11.45% | 459,409 |
| Aug 22, 2025 | 8.79 | 12.88 | 8.12 | 8.30 | 8.30 | 25.57% | 45,263,914 |
| Aug 21, 2025 | 6.51 | 6.65 | 6.44 | 6.61 | 6.61 | -0.60% | 4,005 |
| Aug 20, 2025 | 6.93 | 6.93 | 6.37 | 6.65 | 6.65 | -4.04% | 13,457 |
| Aug 19, 2025 | 6.97 | 7.03 | 6.61 | 6.93 | 6.93 | 0.00% | 2,877 |
| Aug 18, 2025 | 6.76 | 7.17 | 6.76 | 6.93 | 6.93 | 2.51% | 9,318 |
| Aug 15, 2025 | 6.69 | 7.00 | 6.69 | 6.76 | 6.76 | 3.84% | 14,641 |
| Aug 14, 2025 | 6.72 | 6.76 | 6.48 | 6.51 | 6.51 | -5.65% | 5,441 |
| Aug 13, 2025 | 6.93 | 7.03 | 6.69 | 6.90 | 6.90 | 2.07% | 21,943 |
| Aug 12, 2025 | 6.58 | 7.00 | 6.58 | 6.76 | 6.76 | 0.00% | 5,413 |
| Aug 11, 2025 | 6.69 | 6.97 | 6.58 | 6.76 | 6.76 | 2.74% | 6,526 |
| Aug 8, 2025 | 6.55 | 6.90 | 6.48 | 6.58 | 6.58 | -0.45% | 7,125 |