PMGC Holdings Inc (ELAB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -28.1609195402 | 1.74 | 1.75 | 1.09 | 276996 | 1.66040191 | CS |
| 4 | -0.73 | -36.8686868687 | 1.98 | 2.1 | 1.09 | 745538 | 1.82084985 | CS |
| 12 | -0.75 | -37.5 | 2 | 4.05 | 1.09 | 2431555 | 2.71646703 | CS |
| 26 | -73.53 | -98.3284300615 | 74.78 | 78 | 1.09 | 73090999 | 7.73815376 | CS |
| 52 | -136.69 | -99.0938089024 | 137.94 | 165.96 | 1.09 | 36462105 | 8.15661098 | CS |
| 156 | -798.75 | -99.84375 | 800 | 848.84 | 1.09 | 29294435 | 10.67368201 | CS |
| 260 | -798.75 | -99.84375 | 800 | 848.84 | 1.09 | 29294435 | 10.67368201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.57 | -0.08 | -4.85 | 1.6299999 | 1.67 | 1.53 | 237114 |
| 1740180900 | 1.65 | 0.02 | 1.23 | 1.6399999 | 1.71 | 1.6001 | 372308 |
| 1740094500 | 1.6299999 | -0.07 | -4.12 | 1.69 | 1.7 | 1.62 | 177183 |
| 1740008100 | 1.7 | 0.04 | 2.41 | 1.66 | 1.74 | 1.66 | 237097 |
| 1739921700 | 1.66 | -0.04 | -2.35 | 1.74 | 1.75 | 1.66 | 321395 |
| 1739576100 | 1.7 | 0 | 0.00 | 1.69 | 1.75 | 1.683124 | 158165 |
| 1739489700 | 1.7 | -0.05 | -2.86 | 1.7 | 1.76 | 1.68 | 229254 |
| 1739403300 | 1.75 | 0.05 | 2.94 | 1.65 | 1.795 | 1.5982 | 296047 |
| 1739316900 | 1.7 | -0.01 | -0.58 | 1.69 | 1.74 | 1.6543 | 245536 |
| 1739230500 | 1.71 | -0.17 | -9.04 | 1.89 | 1.89 | 1.69 | 497564 |
| 1738971300 | 1.88 | 0.03 | 1.62 | 1.92 | 1.93 | 1.86 | 531751 |
| 1738884900 | 1.85 | 0.1 | 5.71 | 1.8 | 1.89 | 1.7498 | 629959 |
| 1738798500 | 1.75 | 0.01 | 0.57 | 1.78 | 1.79 | 1.69 | 354276 |
| 1738712100 | 1.74 | 0.01 | 0.58 | 1.82 | 1.8455 | 1.6648 | 1144285 |
| 1738625700 | 1.73 | 0.02 | 1.17 | 1.67 | 1.8 | 1.67 | 422337 |
| 1738366500 | 1.71 | 0.01 | 0.59 | 1.68 | 1.77 | 1.6399999 | 881522 |
| 1738280100 | 1.7 | -0.03 | -1.73 | 1.6299999 | 1.77 | 1.61 | 2535545 |
| 1738193700 | 1.73 | -0.19 | -9.90 | 1.89 | 1.9097 | 1.69 | 745028 |
| 1738107300 | 1.92 | -0.13 | -6.34 | 2 | 2.02 | 1.86 | 743514 |
| 1738020900 | 2.05 | -1.05 | -33.87 | 1.98 | 2.1 | 1.68 | 3642447 |
| 1737761700 | 3.1 | 1.09 | 54.23 | 3.96 | 4.05 | 2.7799999 | 76363557 |
| 1737675300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1737588900 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.11 | 2.0099999 | 123663 |
| 1737502500 | 2.11 | -0.02 | -0.94 | 2.17 | 2.17 | 2.0436 | 188913 |
| 1737156900 | 2.13 | -0.02 | -0.93 | 2.13 | 2.16 | 2.07 | 124604 |
| 1737070500 | 2.15 | -0.01 | -0.46 | 2.19 | 2.22 | 2.0602999 | 101245 |
| 1736984100 | 2.16 | -0.15 | -6.49 | 2.2 | 2.2399 | 2.0546 | 216785 |
| 1736897700 | 2.31 | 0.22 | 10.53 | 2.09 | 2.4 | 2.02 | 804990 |
| 1736811300 | 2.09 | 0.03 | 1.46 | 2.0099999 | 2.17 | 1.96 | 199964 |
| 1736552100 | 2.06 | -0.05 | -2.37 | 2.1 | 2.14 | 2 | 239970 |
| 1736379300 | 2.11 | -0.23 | -9.83 | 2.34 | 2.34 | 2.0701 | 334180 |
| 1736292900 | 2.34 | 0.02 | 0.86 | 2.32 | 2.4694 | 2.23 | 369348 |
| 1736206500 | 2.32 | -0.18 | -7.20 | 2.45 | 2.55 | 2.305 | 449483 |
| 1735947300 | 2.5 | 0.02 | 0.81 | 2.5 | 2.6 | 2.43 | 360867 |
| 1735860900 | 2.48 | 0.19 | 8.30 | 2.42 | 2.68 | 2.33 | 958258 |
| 1735688100 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4299 | 2.23 | 516987 |
| 1735601700 | 2.38 | -0.06 | -2.46 | 2.32 | 2.45 | 2.232 | 444743 |
| 1735342500 | 2.44 | 0.03 | 1.24 | 2.38 | 2.4897999 | 2.3062 | 308018 |
| 1735256100 | 2.41 | 0.06 | 2.55 | 2.35 | 2.49 | 2.1684 | 431531 |
| 1735077840 | 2.35 | -0.26 | -9.96 | 2.58 | 2.58 | 2.25 | 380783 |
| 1734996900 | 2.61 | 0.05 | 1.95 | 2.56 | 2.66 | 2.3 | 410762 |
| 1734737700 | 2.56 | 0.21 | 8.94 | 2.57 | 2.7 | 2.08 | 1251645 |
| 1734651300 | 2.35 | 0.2 | 9.30 | 3.19 | 3.56 | 2.1601 | 19944220 |
| 1734564900 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.21 | 2.0001 | 1709017 |
| 1734478500 | 1.97 | -0.09 | -4.37 | 2.0099999 | 2.23 | 1.86 | 408467 |
| 1734392100 | 2.06 | -0.23 | -10.04 | 2.24 | 2.24 | 2.0099999 | 439928 |
| 1734132900 | 2.29 | 0.06 | 2.69 | 2.23 | 2.395 | 2.18 | 376380 |
| 1734046500 | 2.23 | -0.26 | -10.44 | 2.42 | 2.4605 | 2.1801 | 366081 |
| 1733960100 | 2.49 | -0.08 | -3.11 | 2.37 | 2.55 | 2.1295 | 639368 |
| 1733873700 | 2.57 | 0.47 | 22.38 | 2.1 | 2.83 | 2.1 | 2282654 |
| 1733787300 | 2.1 | 0.06 | 2.94 | 2.06 | 2.23 | 2.0099999 | 574373 |
| 1733528100 | 2.04 | -0.03 | -1.45 | 2.08 | 2.1 | 1.9 | 478311 |
| 1733441700 | 2.07 | -0.02 | -0.96 | 1.99 | 2.13 | 1.89 | 686921 |
| 1733355300 | 2.09 | 0.1 | 5.03 | 2.09 | 2.38 | 1.85 | 3292587 |
| 1733268900 | 1.99 | -0.11 | -5.24 | 2.04 | 2.15 | 1.94 | 324830 |
| 1733182500 | 2.1 | 0.05 | 2.44 | 2 | 2.2498999 | 1.7402 | 1035300 |
| 1732917840 | 2.05 | -0.36 | -14.94 | 2.38 | 2.442 | 2.05 | 746539 |
| 1732750500 | 2.41 | -0.09 | -3.60 | 2.33 | 2.6 | 2.045 | 924732 |
| 1732664100 | 2.5 | -0.68 | -21.38 | 2.92 | 2.96 | 2.5 | 1599637 |
| 1732577700 | 3.18 | -0.84 | -20.90 | 3.46 | 3.46 | 3.06 | 1550954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
