Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

PMGC Holdings Inc. (ELAB)

Compare
3.0600
-0.1500
(-4.67%)
As of 3:18:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.16003.22002.90093.06003.0600219,946
Apr 10, 20255.23805.55002.88103.21003.210013,388,200
Apr 9, 20253.55004.09803.55003.99003.990057,100
Apr 8, 20254.04004.40003.51203.60003.600083,900
Apr 7, 20253.98004.25003.98004.09004.090034,100
Apr 4, 20254.50004.69004.27004.28004.280022,900
Apr 3, 20254.46004.52004.20004.42004.420029,800
Apr 2, 20254.36704.73004.33804.55004.550055,100
Apr 1, 20254.53304.60004.08004.33004.330027,800
Mar 31, 20254.82004.82004.41004.63004.630020,900
Mar 28, 20254.88005.07404.71004.85004.850023,400
Mar 27, 20254.87005.07004.61004.88004.880070,000
Mar 26, 20254.77005.28004.68005.10005.100094,500
Mar 25, 20254.80004.98004.63504.91004.910059,300
Mar 24, 20254.88005.25004.80004.89004.8900166,300
Mar 21, 20257.40007.98004.67004.93004.93005,245,300
Mar 20, 20256.64008.17005.81006.40006.40001,420,000
Mar 19, 20254.83005.74004.83005.64005.6400192,000
Mar 18, 20254.23005.32004.12004.70004.7000204,500
Mar 17, 20254.16004.38004.10004.23504.235062,500
Mar 14, 20253.93004.32003.93004.18004.180058,400
Mar 13, 20254.11004.50003.91003.92003.920074,300
Mar 12, 20254.71004.82003.88004.11004.110076,100
Mar 11, 20255.05005.39004.62004.71004.7100103,600
Mar 10, 2025 1:7 Stock Splits
Mar 10, 20254.68006.03004.41005.16005.1600158,400
Mar 7, 20254.62005.32004.38905.04005.040080,157
Mar 6, 20256.22306.22304.57805.06105.0610215,171
Mar 5, 20258.26008.71508.19008.61008.610013,343
Mar 4, 20258.12008.47007.98008.40008.400018,843
Mar 3, 20259.03009.24008.40008.47008.470015,029
Feb 28, 20258.40009.10008.33008.71508.715036,371
Feb 27, 20258.89008.96008.26008.33008.330025,814
Feb 26, 20258.40009.31008.26008.75008.750043,071
Feb 25, 20259.17009.59008.12008.47008.470062,900
Feb 24, 202511.410011.690010.710010.990010.990037,443
Feb 21, 202511.480011.970011.200011.550011.550052,557
Feb 20, 202511.830011.900011.340011.410011.410025,800
Feb 19, 202511.620012.180011.620011.900011.900034,500
Feb 18, 202512.180012.250011.620011.620011.620050,014
Feb 14, 202511.830012.250011.781011.900011.900023,186
Feb 13, 202511.900012.320011.760011.900011.900032,871
Feb 12, 202511.550012.565011.186012.250012.250042,514
Feb 11, 202511.830012.180011.578011.900011.900036,357
Feb 10, 202513.230013.230011.830011.970011.970071,500
Feb 7, 202513.440013.510013.020013.160013.160078,586
Feb 6, 202512.600013.230012.250012.950012.950091,457
Feb 5, 202512.460012.530011.830012.250012.250050,200
Feb 4, 202512.740012.922011.655012.180012.1800163,971
Feb 3, 202511.900012.600011.795012.110012.110060,529
Jan 31, 202511.760012.390011.480011.970011.9700126,129
Jan 30, 202511.270012.390011.270011.900011.9000365,400
Jan 29, 202513.230013.370011.830012.110012.1100107,071
Jan 28, 202514.000014.266013.020013.440013.4400107,529
Jan 27, 202513.860014.700011.760014.350014.3500533,271
Jan 24, 202527.720028.490019.460021.700021.700011,029,171
Jan 23, 202514.070014.350013.650013.860013.860020,643
Jan 22, 202514.770014.770014.070014.070014.070018,443
Jan 21, 202515.190015.190014.308014.770014.770028,171
Jan 17, 202514.910015.120014.490014.910014.910017,800
Jan 16, 202515.330015.540014.420015.050015.050014,829
Jan 15, 202515.400015.680014.385015.120015.120031,929
Jan 14, 202514.630016.800014.140016.170016.1700115,971
Jan 13, 202514.070015.190013.720014.630014.630028,657
Jan 10, 202514.700014.980014.000014.420014.420034,614
Jan 8, 202516.380016.380014.490014.770014.770048,243
Jan 7, 202516.240017.283015.610016.380016.380052,943
Jan 6, 202517.150017.850016.135016.240016.240064,486
Jan 3, 202517.570018.200017.010017.360017.360052,914
Jan 2, 202516.940018.760016.310017.360017.3600136,543
Dec 31, 202416.800017.010015.610016.030016.030073,971
Dec 30, 202416.240017.150015.624016.660016.660064,443
Dec 27, 202416.660017.430016.142017.080017.080044,114
Dec 26, 202416.450017.430015.176016.870016.870061,029
Dec 24, 202418.060018.060015.750016.450016.450054,400
Dec 23, 202417.920018.620016.100018.270018.270060,800
Dec 20, 202417.990018.900014.560017.920017.9200180,514
Dec 19, 202422.330024.920015.120016.450016.45002,853,614
Dec 18, 202414.070015.470014.000015.050015.0500320,843
Dec 17, 202414.070015.610013.020013.790013.790059,471
Dec 16, 202415.680015.680014.070014.420014.420063,429
Dec 13, 202415.610016.765015.260016.030016.030054,143
Dec 12, 202416.940017.227015.260015.610015.610053,186
Dec 11, 202416.590017.850014.910017.430017.430093,786
Dec 10, 202414.700019.810014.700017.990017.9900334,757
Dec 9, 202414.420015.610014.070014.700014.700082,600
Dec 6, 202414.560014.700013.300014.280014.280073,829
Dec 5, 202413.930014.910013.230014.490014.4900100,729
Dec 4, 202414.630016.660012.950014.630014.6300473,743
Dec 3, 202414.280015.050013.580013.930013.930046,743
Dec 2, 202414.000015.750012.180014.700014.7000148,514
Nov 29, 202416.660017.094014.350014.350014.3500106,643
Nov 27, 2024 1:200 Stock Splits
Nov 27, 202416.380018.200014.315016.870016.8700134,471
Nov 26, 202421.000021.000018.200018.200018.2000232,731
Nov 25, 202423.800023.800021.000022.400022.4000232,352
Nov 22, 202426.600029.400025.200028.000028.0000303,840
Nov 21, 202429.400029.400028.000028.000028.0000183,038
Nov 20, 202429.400030.800028.000029.400029.4000142,402
Nov 19, 202430.800030.800028.000029.400029.4000139,588
Nov 18, 202432.200035.000030.800032.200032.2000204,397
Nov 15, 202430.800036.400026.600030.800030.8000271,450
Nov 14, 202454.600061.600033.600036.400036.40001,294,377
Nov 13, 202428.000039.200026.600035.000035.0000386,930
Nov 12, 202425.200028.000023.800026.600026.6000109,733
Nov 11, 202429.400029.400026.600026.600026.6000126,512
Nov 8, 202429.400029.400025.200026.600026.6000313,420
Nov 7, 202425.200030.800023.800025.200025.2000218,104
Nov 6, 202428.000030.800022.400025.200025.2000219,899
Nov 5, 202435.000036.400029.400029.400029.4000338,977
Nov 4, 202432.200033.600026.600028.000028.0000207,604
Nov 1, 202454.600056.000039.200040.600040.6000144,486
Oct 31, 202489.600093.800081.200082.600082.600038,776
Oct 30, 2024135.8000138.6000126.0000130.2000130.200014,613
Oct 29, 2024140.0000147.0000137.2000140.0000140.00007,989
Oct 28, 2024131.6000145.6000127.4000138.6000138.600015,212
Oct 25, 2024229.6000257.6000135.8000141.4000141.4000284,786
Oct 24, 2024135.8000141.4000126.0000128.8000128.80005,036
Oct 23, 2024148.4000158.2000133.0000141.4000141.40007,894
Oct 22, 2024131.6000155.4000124.6000145.6000145.600014,944
Oct 21, 2024134.4000189.0000127.4000138.6000138.600049,252
Oct 18, 2024119.0000145.6000117.6000130.2000130.200010,326
Oct 17, 2024121.8000121.8000116.2000121.8000121.80002,560
Oct 16, 2024123.2000124.6000117.6000120.4000120.40002,377
Oct 15, 2024126.0000133.0000121.8000124.6000124.60003,552
Oct 14, 2024134.4000134.4000128.8000131.6000131.60002,144
Oct 11, 2024141.4000141.4000130.2000131.6000131.60004,201
Oct 10, 2024138.6000151.2000135.8000135.8000135.80005,664
Oct 9, 2024138.6000142.8000134.4000140.0000140.00006,786
Oct 8, 2024140.0000159.6000138.6000140.0000140.000010,728
Oct 7, 2024154.0000158.2000130.2000147.0000147.000015,047
Oct 4, 2024148.4000154.0000135.8000151.2000151.200027,661
Oct 3, 2024219.8000252.0000176.4000184.8000184.8000367,721
Oct 2, 2024124.6000124.6000114.8000119.0000119.00009,786
Oct 1, 2024117.6000121.8000109.2000116.2000116.20009,885
Sep 30, 2024124.6000127.4000114.8000116.2000116.20008,380
Sep 27, 2024130.2000137.2000124.6000128.8000128.800010,327
Sep 26, 2024141.4000142.8000120.4000124.6000124.600016,865
Sep 25, 2024147.0000158.2000141.4000147.0000147.000029,469
Sep 24, 2024141.4000147.0000133.0000144.2000144.200019,054
Sep 23, 2024159.6000165.2000141.4000148.4000148.400016,900
Sep 20, 2024434.0000443.8000392.0000392.0000392.0000359
Sep 19, 2024446.6000456.4000421.4000428.4000428.400094
Sep 18, 2024443.8000457.8000420.0000420.0000420.0000120
Sep 17, 2024455.0000518.0000441.0000442.4000442.4000260
Sep 16, 2024462.0000490.0000425.6000434.0000434.0000159
Sep 13, 2024431.2000525.0000429.8000490.0000490.0000796
Sep 12, 2024406.0000459.2000406.0000434.0000434.0000330
Sep 11, 2024406.0000434.0000399.0000417.2000417.2000360
Sep 10, 2024399.0000411.6000379.4000408.8000408.8000528
Sep 9, 2024399.0000406.0000375.2000392.0000392.0000207
Sep 6, 2024421.4000453.6000406.0000407.4000407.4000335
Sep 5, 2024456.4000504.0000421.4000439.6000439.60001,580
Sep 4, 2024393.4000476.0000386.4000453.6000453.60002,276
Sep 3, 2024420.0000526.4000387.8000448.0000448.000033,602
Aug 30, 2024372.4000380.8000355.6000372.4000372.4000294
Aug 29, 2024399.0000410.2000351.4000375.2000375.2000434
Aug 28, 2024434.0000448.0000399.0000399.0000399.0000727
Aug 27, 2024420.0000466.2000386.4000455.0000455.00001,442
Aug 26, 2024523.6000546.0000364.0000448.0000448.000027,539
Aug 23, 2024415.8000455.0000351.4000429.8000429.800025,816
Aug 22, 2024334.6000350.0000319.2000319.2000319.2000115
Aug 21, 2024340.2000362.6000305.2000322.0000322.0000265
Aug 20, 2024404.6000420.0000337.4000350.0000350.0000379
Aug 19, 2024406.0000420.0000378.0000410.2000410.2000423
Aug 16, 2024436.8000436.8000415.8000415.8000415.800028
Aug 15, 2024422.8000453.6000393.4000420.0000420.000065
Aug 14, 2024484.4000484.4000425.6000436.8000436.800045
Aug 13, 2024487.2000490.0000463.4000467.6000467.600018
Aug 12, 2024481.6000481.6000463.4000464.8000464.800016
Aug 9, 2024477.4000497.0000463.4000463.4000463.400012
Aug 8, 2024504.0000525.0000476.0000477.4000477.400020
Aug 7, 2024497.0000539.0000480.2000495.6000495.600010
Aug 6, 2024476.0000523.6000474.6000504.0000504.000023
Aug 5, 2024509.6000527.8000448.0000467.6000467.600072
Aug 2, 2024616.0000630.0000539.0000548.8000548.8000174
Aug 1, 2024630.0000651.0000616.0000616.0000616.000049
Jul 31, 2024630.0000653.8000630.0000653.8000653.800021
Jul 30, 2024616.0000655.2000616.0000617.4000617.400031
Jul 29, 2024658.0000659.4000631.4000644.0000644.000035
Jul 26, 2024617.4000660.8000617.4000620.2000620.200058
Jul 25, 2024642.6000659.4000616.0000621.6000621.600018
Jul 24, 2024611.8000662.2000606.2000630.0000630.000042
Jul 23, 2024672.0000698.6000603.4000606.2000606.2000113
Jul 22, 2024695.8000736.4000651.0000652.4000652.400070
Jul 19, 2024700.0000723.8000693.0000700.0000700.000022
Jul 18, 2024721.0000739.2000700.0000705.6000705.600070
Jul 17, 2024730.8000742.0000709.8000723.8000723.800066
Jul 16, 2024732.2000756.0000700.0000730.8000730.800085
Jul 15, 2024747.6000747.6000700.0000704.2000704.200037
Jul 12, 2024768.6000768.6000672.0000705.6000705.6000116
Jul 11, 2024772.8000785.4000732.2000735.0000735.000040
Jul 10, 2024784.0000791.0000756.0000758.8000758.800047
Jul 9, 2024806.4000807.8000784.0000785.4000785.400045
Jul 8, 2024805.0000833.0000785.4000786.8000786.800094
Jul 5, 2024814.8000840.0000800.8000805.0000805.000014
Jul 3, 2024834.4000835.8000800.8000800.8000800.80005
Jul 2, 2024812.0000824.6000800.8000800.8000800.800023
Jul 1, 2024826.0000838.6000812.0000824.6000824.600019
Jun 28, 2024819.0000840.0000805.0000812.0000812.000058
Jun 27, 2024833.0000840.0000817.6000824.6000824.600022
Jun 26, 2024826.0000840.0000812.0000817.6000817.600095
Jun 25, 2024826.0000837.2000806.4000810.6000810.600022
Jun 24, 2024813.4000835.8000806.4000819.0000819.000019
Jun 21, 2024826.0000837.2000800.8000812.0000812.000017
Jun 20, 2024849.8000849.8000798.0000824.6000824.600035
Jun 18, 2024854.0000865.2000812.0000826.0000826.000043
Jun 17, 2024826.0000882.0000823.2000835.8000835.800024
Jun 14, 2024854.0000896.0000812.0000823.2000823.2000118
Jun 13, 2024884.8000896.0000861.0000868.0000868.000036
Jun 12, 2024882.0000896.0000861.0000884.8000884.800042
Jun 11, 2024872.2000896.0000840.0000869.4000869.400057
Jun 10, 2024896.0000939.4000855.4000872.2000872.200078
Jun 7, 2024922.6000928.2000882.0000889.0000889.0000183
Jun 6, 2024912.8000931.0000869.4000896.0000896.000048
Jun 5, 2024911.4000938.0000910.0000911.4000911.400030
Jun 4, 2024952.0000970.2000924.0000931.0000931.000021
Jun 3, 2024935.2000952.0000924.0000950.6000950.600030
May 31, 2024933.8000933.8000910.0000924.0000924.000029
May 30, 2024938.0000938.0000915.6000917.0000917.000043
May 29, 2024910.0000938.0000910.0000931.0000931.000089
May 28, 2024949.2000949.2000896.0000896.0000896.0000179
May 24, 2024924.0000938.0000903.0000935.2000935.200071
May 23, 2024924.0000938.0000910.0000924.0000924.000088
May 22, 2024980.0000980.0000931.0000931.0000931.000047
May 21, 2024978.6000980.0000928.2000945.0000945.000082
May 20, 2024959.0000980.0000938.0000945.0000945.000064
May 17, 2024919.8000973.0000911.4000959.0000959.0000105
May 16, 2024903.0000924.0000889.0000910.0000910.000049
May 15, 2024897.4000910.0000882.0000882.0000882.000054
May 14, 2024910.0000910.0000882.0000883.4000883.400064
May 13, 2024911.4000938.0000910.0000910.0000910.000053
May 10, 2024938.0000978.6000910.0000910.0000910.000088
May 9, 2024943.6000980.0000924.0000956.2000956.200089
May 8, 2024938.0000980.0000938.0000959.0000959.000046
May 7, 2024959.0000978.6000932.4000938.0000938.0000110
May 6, 2024966.0000980.0000924.0000925.4000925.400057
May 3, 2024994.00001,006.6000882.0000981.4000981.4000384
May 2, 2024966.00001,064.0000924.0000987.0000987.00001,128
May 1, 2024963.20001,003.8000882.0000912.8000912.80001,931
Apr 30, 2024973.00001,027.6000938.0000981.4000981.400094
Apr 29, 2024938.00001,050.0000886.2000992.6000992.6000404
Apr 26, 2024952.0000952.0000870.8000922.6000922.6000110
Apr 25, 2024854.00001,036.0000840.0000943.6000943.6000220
Apr 24, 2024858.2000868.0000826.0000845.6000845.600046
Apr 23, 2024812.0000847.0000805.0000840.0000840.000015
Apr 22, 2024819.0000833.0000805.0000812.0000812.000020
Apr 19, 2024799.4000831.6000799.4000800.8000800.800014
Apr 18, 2024799.4000859.6000799.4000819.0000819.000010
Apr 17, 2024820.4000863.8000799.4000802.2000802.200015
Apr 16, 2024805.0000844.2000799.4000816.2000816.200049
Apr 15, 2024880.6000882.0000805.0000805.0000805.000040
Apr 12, 2024896.0000896.0000840.0000840.0000840.000021
Apr 11, 2024889.0000910.0000848.4000896.0000896.000017

Related Tickers

KTTA Pasithea Therapeutics Corp.
1.4100
-11.73%
 
CDT Conduit Pharmaceuticals Inc.
0.9597
-10.31%
 
ZVSA ZyVersa Therapeutics, Inc.
0.8200
+6.31%
 
BDRX Biodexa Pharmaceuticals Plc
1.7710
+12.73%
 
BCLI Brainstorm Cell Therapeutics Inc.
0.7501
-17.89%
 
HEPA Hepion Pharmaceuticals, Inc.
0.4222
-2.06%
 
PHIO Phio Pharmaceuticals Corp.
1.8165
+10.09%
 
ENTO Entero Therapeutics, Inc.
0.4050
+0.50%
 
KROS Keros Therapeutics, Inc.
12.36
+0.98%
 
ONCO Onconetix, Inc.
0.0647
+11.63%